| 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 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 5 | 100% | 100% | 40% | ▲▲▲ | 98% | 102% | 97% | 99% | 106% |
| 20250311 | 3,950 | 3,950 | 3,885 | 3,885 | 200 | -65 | 98% | 98% | 100% | ▼ | 100% | 103% | 98% | 97% | 104% |
| 20250312 | 3,885 | 3,885 | 3,880 | 3,880 | 300 | -5 | 100% | 100% | 150% | ▼▼ | 100% | 102% | 96% | 97% | 104% |
| 20250313 | 3,935 | 3,950 | 3,900 | 3,940 | 1,100 | 60 | 102% | 100% | 367% | ▲ | 100% | 103% | 95% | 99% | 105% |
| 20250314 | 3,945 | 3,960 | 3,940 | 3,960 | 1,100 | 20 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 93% | 99% | 106% |
| 20250317 | 4,030 | 4,030 | 4,020 | 4,020 | 900 | 60 | 102% | 100% | 82% | ▲▲▲ | 99% | 101% | 94% | 100% | 108% |
| 20250319 | 4,020 | 4,020 | 3,970 | 3,970 | 300 | -50 | 99% | 99% | 33% | ▼ | 101% | 102% | 95% | 99% | 106% |
| 20250321 | 3,975 | 4,010 | 3,975 | 4,010 | 300 | 40 | 101% | 101% | 100% | ▲ | 100% | 95% | 94% | 100% | 107% |
| 20250324 | 4,040 | 4,050 | 4,040 | 4,050 | 200 | 40 | 101% | 100% | 67% | ▲▲ | 100% | 94% | 93% | 100% | 108% |
| 20250326 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 93% | 93% | 100% | 108% |
| 20250327 | 4,050 | 4,060 | 4,040 | 4,040 | 500 | -10 | 100% | 100% | 167% | ▼ | 101% | 99% | 100% | 100% | 108% |
| 20250328 | 3,790 | 3,885 | 3,790 | 3,835 | 1,400 | -205 | 95% | 101% | 280% | ▼▼ | 99% | 98% | 99% | 95% | 103% |
| 20250331 | 3,820 | 3,820 | 3,800 | 3,800 | 300 | -35 | 99% | 99% | 21% | ▼▼▼ | 100% | 100% | 104% | 94% | 100% |
| 20250401 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | -45 | 99% | 100% | 33% | ▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20250402 | 3,750 | 3,755 | 3,750 | 3,755 | 200 | 0 | 100% | 100% | 200% | -- | 98% | 97% | 102% | 93% | 100% |
| 20250403 | 3,825 | 3,825 | 3,730 | 3,730 | 700 | -25 | 99% | 98% | 350% | ▼ | 100% | 103% | 107% | 92% | 100% |
| 20250404 | 3,660 | 3,660 | 3,645 | 3,645 | 200 | -85 | 98% | 100% | 29% | ▼▼ | 107% | 108% | 111% | 90% | 100% |
| 20250408 | 3,510 | 3,790 | 3,510 | 3,765 | 400 | 120 | 103% | 107% | 200% | ▲ | 100% | 104% | 107% | 93% | 103% |
| 20250415 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | -125 | 97% | 100% | 25% | ▼ | 102% | 104% | 109% | 90% | 100% |
| 20250416 | 3,640 | 3,700 | 3,640 | 3,700 | 200 | 60 | 102% | 102% | 200% | ▲ | 100% | 100% | 105% | 91% | 102% |
| 20250417 | 3,770 | 3,780 | 3,770 | 3,780 | 200 | 80 | 102% | 100% | 100% | ▲▲ | 100% | 100% | 105% | 93% | 104% |
| 20250418 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 105% | 93% | 104% |
| 20250421 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 105% | 93% | 104% |
| 20250422 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | -5 | 100% | 100% | 50% | ▼ | 100% | 103% | 105% | 93% | 104% |
| 20250423 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 5 | 100% | 100% | 200% | ▲ | 100% | 104% | 105% | 93% | 104% |
| 20250424 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | -30 | 99% | 100% | 150% | ▼ | 98% | 104% | 104% | 93% | 103% |
| 20250425 | 3,740 | 4,010 | 3,645 | 3,670 | 22,200 | -80 | 98% | 98% | 7400% | ▼▼ | 103% | 103% | 106% | 91% | 101% |
| 20250428 | 3,670 | 4,100 | 3,670 | 3,765 | 22,500 | 95 | 103% | 103% | 101% | ▲ | 104% | 102% | 103% | 93% | 103% |
| 20250430 | 3,760 | 3,900 | 3,760 | 3,900 | 400 | 135 | 104% | 104% | 2% | ▲▲ | 102% | 101% | 101% | 96% | 107% |
| 20250501 | 3,830 | 3,900 | 3,830 | 3,900 | 300 | 0 | 100% | 102% | 75% | -- | 98% | 99% | 100% | 97% | 107% |
| 20250502 | 3,880 | 3,880 | 3,785 | 3,785 | 600 | -115 | 97% | 98% | 200% | ▼ | 100% | 104% | 102% | 97% | 104% |
| 20250507 | 3,785 | 3,785 | 3,775 | 3,775 | 200 | -10 | 100% | 100% | 33% | ▼▼ | 100% | 103% | 104% | 97% | 104% |
| 20250512 | 3,850 | 3,850 | 3,845 | 3,850 | 400 | 75 | 102% | 100% | 200% | ▲ | 100% | 98% | 104% | 99% | 106% |
| 20250513 | 3,855 | 3,855 | 3,855 | 3,855 | 300 | 5 | 100% | 100% | 75% | ▲▲ | 101% | 99% | 105% | 99% | 106% |
| 20250514 | 3,825 | 3,850 | 3,825 | 3,850 | 300 | -5 | 100% | 101% | 100% | ▼ | 103% | 99% | 104% | 99% | 106% |
| 20250515 | 3,850 | 3,955 | 3,850 | 3,955 | 300 | 105 | 103% | 103% | 100% | ▲ | 98% | 102% | 105% | 100% | 109% |
| 20250516 | 3,805 | 3,805 | 3,710 | 3,710 | 1,600 | -245 | 94% | 98% | 533% | ▼ | 100% | 103% | 106% | 94% | 102% |
| 20250519 | 3,780 | 3,780 | 3,780 | 3,780 | 200 | 70 | 102% | 100% | 13% | ▲ | 100% | 101% | 106% | 96% | 104% |
| 20250520 | 3,780 | 3,840 | 3,780 | 3,790 | 500 | 10 | 100% | 100% | 250% | ▲▲ | 100% | 101% | 105% | 96% | 103% |
| 20250521 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 10 | 100% | 100% | 40% | ▲▲▲ | 101% | 99% | 104% | 96% | 104% |
| 20250522 | 3,840 | 3,880 | 3,840 | 3,880 | 600 | 80 | 102% | 101% | 300% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 106% |
| 20250523 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | -70 | 98% | 100% | 17% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20250526 | 3,815 | 3,820 | 3,815 | 3,820 | 400 | 10 | 100% | 100% | 400% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20250527 | 3,820 | 3,820 | 3,815 | 3,815 | 500 | -5 | 100% | 100% | 125% | ▼ | 100% | 105% | 0% | 96% | 104% |
| 20250528 | 3,795 | 3,800 | 3,785 | 3,785 | 500 | -30 | 99% | 100% | 100% | ▼▼ | 101% | 107% | 0% | 96% | 103% |
| 20250529 | 3,720 | 3,815 | 3,720 | 3,775 | 600 | -10 | 100% | 101% | 120% | ▼▼▼ | 100% | 106% | 0% | 95% | 103% |
| 20250530 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | -10 | 100% | 100% | 17% | ▼▼▼▼ | 101% | 104% | 0% | 95% | 101% |
| 20250602 | 3,835 | 3,875 | 3,820 | 3,875 | 1,900 | 110 | 103% | 101% | 1900% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20250604 | 3,945 | 3,990 | 3,945 | 3,990 | 600 | 115 | 103% | 101% | 32% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20250605 | 3,920 | 3,940 | 3,920 | 3,940 | 300 | -50 | 99% | 101% | 50% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 4,000 | 4,000 | 3,995 | 4,000 | 300 | 60 | 102% | 100% | 100% | ▲ | % | % | % | 100% | 108% |
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 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2025-05-23 | 0 | 1,900 | 0 | 500 | 0 | 1,400 |
| 2025-05-16 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2025-05-09 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2025-05-02 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2025-04-25 | 0 | 3,100 | 0 | 1,000 | 0 | 2,100 |
| 2025-04-18 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2025-04-11 | 0 | 1,300 | 0 | 600 | 0 | 700 |
| 2025-04-04 | 0 | 1,600 | 0 | 600 | 0 | 1,000 |
| 2025-03-28 | 0 | 1,200 | 0 | 400 | 0 | 800 |
| 2025-03-21 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2025-03-14 | 0 | 1,900 | 0 | 500 | 0 | 1,400 |
| 2025-03-07 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2025-02-28 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2025-02-21 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2025-02-14 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2025-02-07 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2025-01-31 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2025-01-24 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2025-01-17 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2025-01-10 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2024-12-27 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-12-20 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2024-12-13 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-12-06 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2024-11-29 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-11-22 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-11-15 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-11-08 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-11-01 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-25 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-18 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-11 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-10-04 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-27 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-20 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-13 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-06 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-08-30 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-08-23 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-16 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-09 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2024-08-02 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-07-26 | 0 | 2,300 | 0 | 1,800 | 0 | 500 |
| 2024-07-19 | 0 | 2,500 | 0 | 2,000 | 0 | 500 |
| 2024-07-12 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-07-05 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-06-28 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-06-21 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-06-14 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-06-07 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-05-31 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-05-24 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-05-17 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-05-10 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-02 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-04-26 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-04-19 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-04-12 | 0 | 2,100 | 0 | 1,600 | 0 | 500 |
| 2024-04-05 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-03-29 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-03-22 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-03-15 | 0 | 3,200 | 0 | 2,500 | 0 | 700 |
| 2024-03-08 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 2024-03-01 | 0 | 3,300 | 0 | 2,400 | 0 | 900 |
| 2024-02-22 | 0 | 3,700 | 0 | 2,600 | 0 | 1,100 |
| 2024-02-16 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-02-09 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-02-02 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-01-26 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-01-19 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-01-12 | 0 | 3,500 | 0 | 2,300 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | 日ロジテム | 剰余金の配当に関するお知らせ |
| 20250430 | 15:30 | 日ロジテム | 特別損失の計上および通期連結業績予想の修正に関するお知らせ |
| 20240627 | 15:00 | 日ロジテム | 支配株主等に関する事項について |
| 20240527 | 15:00 | 日ロジテム | 剰余金の配当に関するお知らせ |
| 20240527 | 15:00 | 日ロジテム | 代表取締役副社長の選任に関するお知らせ |
| 20240527 | 15:00 | 日ロジテム | 役員の異動および人事異動に関するお知らせ |
| 20240315 | 15:00 | 日ロジテム | 組織機構の変更と人事異動に関するお知らせ |
| 20240214 | 10:00 | 日ロジテム | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240213 | 16:00 | 日ロジテム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 日ロジテム | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |