| 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 | 4,060 | 4,060 | 3,985 | 4,030 | 8,900 | -10 | 100% | 99% | 78% | ▼▼ | 99% | 100% | 99% | 98% | 106% |
| 20250311 | 4,005 | 4,005 | 3,955 | 3,975 | 5,600 | -55 | 99% | 99% | 63% | ▼▼▼ | 101% | 100% | 99% | 97% | 104% |
| 20250312 | 3,975 | 4,010 | 3,975 | 3,995 | 5,800 | 20 | 101% | 101% | 104% | ▲ | 101% | 99% | 97% | 97% | 105% |
| 20250313 | 3,990 | 4,010 | 3,975 | 4,010 | 4,000 | 15 | 100% | 101% | 69% | ▲▲ | 100% | 99% | 92% | 98% | 105% |
| 20250314 | 3,985 | 4,030 | 3,985 | 4,000 | 11,400 | -10 | 100% | 100% | 285% | ▼ | 99% | 98% | 91% | 98% | 104% |
| 20250317 | 4,015 | 4,020 | 3,970 | 3,980 | 12,400 | -20 | 100% | 99% | 109% | ▼▼ | 99% | 97% | 90% | 97% | 103% |
| 20250318 | 4,015 | 4,015 | 3,945 | 3,960 | 18,100 | -20 | 99% | 99% | 146% | ▼▼▼ | 101% | 99% | 91% | 97% | 103% |
| 20250319 | 3,945 | 3,975 | 3,945 | 3,965 | 5,000 | 5 | 100% | 101% | 28% | ▲ | 100% | 100% | 93% | 97% | 102% |
| 20250321 | 3,935 | 3,965 | 3,930 | 3,930 | 44,700 | -35 | 99% | 100% | 894% | ▼ | 98% | 100% | 95% | 96% | 101% |
| 20250324 | 3,940 | 3,940 | 3,855 | 3,855 | 34,800 | -75 | 98% | 98% | 78% | ▼▼ | 101% | 100% | 97% | 94% | 100% |
| 20250325 | 3,860 | 3,905 | 3,855 | 3,905 | 5,800 | 50 | 101% | 101% | 17% | ▲ | 100% | 94% | 96% | 95% | 101% |
| 20250326 | 3,910 | 3,935 | 3,860 | 3,925 | 32,200 | 20 | 101% | 100% | 555% | ▲▲ | 100% | 92% | 96% | 96% | 102% |
| 20250327 | 3,930 | 3,945 | 3,900 | 3,945 | 64,200 | 20 | 101% | 100% | 199% | ▲▲▲ | 99% | 93% | 97% | 96% | 102% |
| 20250328 | 3,895 | 3,895 | 3,825 | 3,865 | 41,300 | -80 | 98% | 99% | 64% | ▼ | 97% | 94% | 99% | 94% | 100% |
| 20250331 | 3,815 | 3,815 | 3,685 | 3,685 | 16,600 | -180 | 95% | 97% | 40% | ▼▼ | 99% | 94% | 102% | 90% | 100% |
| 20250401 | 3,690 | 3,710 | 3,615 | 3,635 | 8,100 | -50 | 99% | 99% | 49% | ▼▼▼ | 98% | 94% | 102% | 89% | 100% |
| 20250402 | 3,690 | 3,690 | 3,600 | 3,625 | 7,600 | -10 | 100% | 98% | 94% | ▼▼▼▼ | 101% | 100% | 106% | 88% | 100% |
| 20250403 | 3,560 | 3,610 | 3,520 | 3,580 | 8,200 | -45 | 99% | 101% | 108% | ▼▼▼▼▼ | 98% | 101% | 107% | 87% | 100% |
| 20250404 | 3,510 | 3,525 | 3,360 | 3,430 | 15,500 | -150 | 96% | 98% | 189% | ▼▼▼▼▼▼ | 105% | 107% | 113% | 85% | 100% |
| 20250408 | 3,320 | 3,480 | 3,315 | 3,480 | 14,300 | 50 | 101% | 105% | 92% | ▲ | 98% | 104% | 110% | 86% | 101% |
| 20250409 | 3,410 | 3,445 | 3,330 | 3,350 | 12,400 | -130 | 96% | 98% | 87% | ▼ | 100% | 99% | 105% | 84% | 100% |
| 20250410 | 3,560 | 3,585 | 3,495 | 3,550 | 6,400 | 200 | 106% | 100% | 52% | ▲ | 101% | 101% | 107% | 89% | 106% |
| 20250411 | 3,480 | 3,540 | 3,420 | 3,525 | 8,300 | -25 | 99% | 101% | 130% | ▼ | 100% | 103% | 105% | 88% | 105% |
| 20250414 | 3,565 | 3,590 | 3,500 | 3,550 | 5,800 | 25 | 101% | 100% | 70% | ▲ | 98% | 105% | 104% | 89% | 106% |
| 20250415 | 3,580 | 3,580 | 3,510 | 3,510 | 2,300 | -40 | 99% | 98% | 40% | ▼ | 99% | 107% | 106% | 88% | 105% |
| 20250416 | 3,525 | 3,550 | 3,495 | 3,505 | 5,000 | -5 | 100% | 99% | 217% | ▼▼ | 100% | 107% | 106% | 88% | 105% |
| 20250417 | 3,520 | 3,560 | 3,520 | 3,525 | 1,800 | 20 | 101% | 100% | 36% | ▲ | 103% | 105% | 104% | 89% | 105% |
| 20250418 | 3,575 | 3,700 | 3,575 | 3,665 | 7,400 | 140 | 104% | 103% | 411% | ▲▲ | 102% | 99% | 102% | 93% | 109% |
| 20250421 | 3,675 | 3,760 | 3,675 | 3,760 | 4,500 | 95 | 103% | 102% | 61% | ▲▲▲ | 102% | 102% | 102% | 95% | 112% |
| 20250422 | 3,665 | 3,770 | 3,655 | 3,755 | 10,300 | -5 | 100% | 102% | 229% | ▼ | 99% | 99% | 99% | 95% | 112% |
| 20250423 | 3,790 | 3,820 | 3,720 | 3,740 | 9,300 | -15 | 100% | 99% | 90% | ▼▼ | 97% | 98% | 98% | 95% | 112% |
| 20250424 | 3,760 | 3,775 | 3,620 | 3,630 | 8,200 | -110 | 97% | 97% | 88% | ▼▼▼ | 100% | 97% | 102% | 92% | 108% |
| 20250425 | 3,630 | 3,670 | 3,630 | 3,640 | 3,200 | 10 | 100% | 100% | 39% | ▲ | 102% | 97% | 101% | 94% | 109% |
| 20250428 | 3,660 | 3,735 | 3,620 | 3,735 | 8,700 | 95 | 103% | 102% | 272% | ▲▲ | 99% | 97% | 99% | 99% | 111% |
| 20250430 | 3,705 | 3,735 | 3,665 | 3,680 | 11,800 | -55 | 99% | 99% | 136% | ▼ | 100% | 103% | 104% | 98% | 110% |
| 20250501 | 3,530 | 3,570 | 3,480 | 3,515 | 18,200 | -165 | 96% | 100% | 154% | ▼▼ | 99% | 106% | 105% | 93% | 105% |
| 20250502 | 3,515 | 3,585 | 3,445 | 3,465 | 22,100 | -50 | 99% | 99% | 121% | ▼▼▼ | 102% | 107% | 106% | 92% | 103% |
| 20250507 | 3,480 | 3,575 | 3,460 | 3,560 | 11,900 | 95 | 103% | 102% | 54% | ▲ | 101% | 103% | 104% | 95% | 106% |
| 20250508 | 3,560 | 3,585 | 3,505 | 3,585 | 5,600 | 25 | 101% | 101% | 47% | ▲▲ | 102% | 103% | 103% | 95% | 107% |
| 20250509 | 3,590 | 3,745 | 3,590 | 3,645 | 20,700 | 60 | 102% | 102% | 370% | ▲▲▲ | 102% | 101% | 101% | 97% | 109% |
| 20250512 | 3,650 | 3,760 | 3,650 | 3,735 | 8,000 | 90 | 102% | 102% | 39% | ▲▲▲▲ | 97% | 96% | 98% | 99% | 108% |
| 20250513 | 3,770 | 3,770 | 3,665 | 3,665 | 5,500 | -70 | 98% | 97% | 69% | ▼ | 100% | 99% | 101% | 97% | 106% |
| 20250514 | 3,665 | 3,700 | 3,625 | 3,675 | 6,900 | 10 | 100% | 100% | 125% | ▲ | 101% | 99% | 101% | 98% | 106% |
| 20250515 | 3,645 | 3,690 | 3,645 | 3,690 | 4,700 | 15 | 100% | 101% | 68% | ▲▲ | 99% | 99% | 100% | 98% | 106% |
| 20250516 | 3,670 | 3,695 | 3,620 | 3,625 | 9,200 | -65 | 98% | 99% | 196% | ▼ | 100% | 99% | 101% | 96% | 105% |
| 20250519 | 3,630 | 3,650 | 3,610 | 3,630 | 4,400 | 5 | 100% | 100% | 48% | ▲ | 99% | 99% | 101% | 97% | 105% |
| 20250520 | 3,615 | 3,645 | 3,590 | 3,590 | 8,200 | -40 | 99% | 99% | 186% | ▼ | 101% | 100% | 102% | 95% | 104% |
| 20250521 | 3,590 | 3,620 | 3,585 | 3,620 | 7,900 | 30 | 101% | 101% | 96% | ▲ | 99% | 100% | 100% | 96% | 104% |
| 20250522 | 3,620 | 3,620 | 3,575 | 3,575 | 5,600 | -45 | 99% | 99% | 71% | ▼ | 100% | 102% | 100% | 95% | 103% |
| 20250523 | 3,610 | 3,615 | 3,580 | 3,595 | 3,700 | 20 | 101% | 100% | 66% | ▲ | 100% | 103% | 0% | 96% | 104% |
| 20250526 | 3,595 | 3,600 | 3,585 | 3,595 | 2,200 | 0 | 100% | 100% | 59% | -- | 101% | 103% | 0% | 96% | 104% |
| 20250527 | 3,575 | 3,615 | 3,575 | 3,595 | 3,400 | 0 | 100% | 101% | 155% | -- | 100% | 102% | 0% | 96% | 104% |
| 20250528 | 3,620 | 3,640 | 3,585 | 3,605 | 7,300 | 10 | 100% | 100% | 215% | ▲ | 102% | 101% | 0% | 97% | 104% |
| 20250529 | 3,605 | 3,670 | 3,605 | 3,665 | 9,000 | 60 | 102% | 102% | 123% | ▲▲ | 101% | 100% | 0% | 98% | 106% |
| 20250530 | 3,640 | 3,690 | 3,640 | 3,685 | 4,700 | 20 | 101% | 101% | 52% | ▲▲▲ | 101% | 99% | 0% | 99% | 106% |
| 20250602 | 3,660 | 3,695 | 3,660 | 3,680 | 4,300 | -5 | 100% | 101% | 91% | ▼ | 98% | 98% | 0% | 99% | 106% |
| 20250603 | 3,680 | 3,680 | 3,605 | 3,605 | 2,700 | -75 | 98% | 98% | 63% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20250604 | 3,620 | 3,660 | 3,610 | 3,655 | 5,400 | 50 | 101% | 101% | 200% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 3,630 | 3,655 | 3,610 | 3,635 | 4,400 | -20 | 99% | 100% | 81% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20250606 | 3,670 | 3,670 | 3,620 | 3,620 | 4,400 | -15 | 100% | 99% | 100% | ▼▼ | % | % | % | 97% | 101% |
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 | 2,600 | 3,400 | 0 | 2,100 | 2,600 | 1,300 |
| 2025-05-23 | 2,300 | 2,800 | 0 | 1,100 | 2,300 | 1,700 |
| 2025-05-16 | 2,400 | 2,000 | 0 | 300 | 2,400 | 1,700 |
| 2025-05-09 | 4,700 | 1,600 | 0 | 100 | 4,700 | 1,500 |
| 2025-05-02 | 5,800 | 4,300 | 0 | 1,800 | 5,800 | 2,500 |
| 2025-04-25 | 2,500 | 2,300 | 0 | 400 | 2,500 | 1,900 |
| 2025-04-18 | 1,300 | 1,600 | 0 | 300 | 1,300 | 1,300 |
| 2025-04-11 | 700 | 3,100 | 0 | 100 | 700 | 3,000 |
| 2025-04-04 | 900 | 3,100 | 200 | 100 | 700 | 3,000 |
| 2025-03-28 | 3,200 | 900 | 1,600 | 200 | 1,600 | 700 |
| 2025-03-21 | 67,700 | 1,100 | 66,500 | 500 | 1,200 | 600 |
| 2025-03-14 | 16,100 | 1,300 | 14,800 | 500 | 1,300 | 800 |
| 2025-03-07 | 3,400 | 1,100 | 1,800 | 500 | 1,600 | 600 |
| 2025-02-28 | 2,800 | 1,200 | 900 | 400 | 1,900 | 800 |
| 2025-02-21 | 2,600 | 1,300 | 200 | 600 | 2,400 | 700 |
| 2025-02-14 | 2,100 | 1,000 | 200 | 700 | 1,900 | 300 |
| 2025-02-07 | 2,100 | 1,000 | 200 | 700 | 1,900 | 300 |
| 2025-01-31 | 1,700 | 2,200 | 0 | 1,500 | 1,700 | 700 |
| 2025-01-24 | 900 | 3,100 | 0 | 2,200 | 900 | 900 |
| 2025-01-17 | 800 | 3,100 | 0 | 2,400 | 800 | 700 |
| 2025-01-10 | 1,100 | 3,000 | 100 | 2,200 | 1,000 | 800 |
| 2024-12-27 | 1,600 | 3,000 | 100 | 2,200 | 1,500 | 800 |
| 2024-12-20 | 1,800 | 3,800 | 100 | 2,800 | 1,700 | 1,000 |
| 2024-12-13 | 2,100 | 3,200 | 600 | 2,400 | 1,500 | 800 |
| 2024-12-06 | 3,700 | 3,800 | 600 | 2,800 | 3,100 | 1,000 |
| 2024-11-29 | 3,400 | 4,100 | 100 | 2,300 | 3,300 | 1,800 |
| 2024-11-22 | 2,000 | 3,100 | 0 | 2,000 | 2,000 | 1,100 |
| 2024-11-15 | 2,400 | 4,000 | 0 | 2,800 | 2,400 | 1,200 |
| 2024-11-08 | 2,000 | 1,800 | 0 | 700 | 2,000 | 1,100 |
| 2024-11-01 | 3,600 | 2,400 | 0 | 600 | 3,600 | 1,800 |
| 2024-10-25 | 3,000 | 1,400 | 0 | 500 | 3,000 | 900 |
| 2024-10-18 | 1,800 | 1,500 | 0 | 500 | 1,800 | 1,000 |
| 2024-10-11 | 2,300 | 1,100 | 0 | 500 | 2,300 | 600 |
| 2024-10-04 | 2,000 | 700 | 0 | 200 | 2,000 | 500 |
| 2024-09-27 | 10,200 | 800 | 7,500 | 400 | 2,700 | 400 |
| 2024-09-20 | 183,700 | 2,000 | 181,100 | 700 | 2,600 | 1,300 |
| 2024-09-13 | 124,700 | 3,800 | 123,800 | 1,900 | 900 | 1,900 |
| 2024-09-06 | 61,800 | 2,600 | 60,400 | 1,600 | 1,400 | 1,000 |
| 2024-08-30 | 15,500 | 3,400 | 14,300 | 1,000 | 1,200 | 2,400 |
| 2024-08-23 | 3,400 | 3,400 | 3,100 | 900 | 300 | 2,500 |
| 2024-08-16 | 1,500 | 4,300 | 1,100 | 900 | 400 | 3,400 |
| 2024-08-09 | 1,500 | 4,800 | 1,100 | 800 | 400 | 4,000 |
| 2024-08-02 | 2,300 | 7,400 | 1,100 | 2,900 | 1,200 | 4,500 |
| 2024-07-26 | 3,000 | 8,700 | 400 | 4,600 | 2,600 | 4,100 |
| 2024-07-19 | 3,800 | 9,200 | 0 | 4,400 | 3,800 | 4,800 |
| 2024-07-12 | 2,600 | 10,500 | 0 | 5,000 | 2,600 | 5,500 |
| 2024-07-05 | 2,400 | 13,700 | 0 | 6,400 | 2,400 | 7,300 |
| 2024-06-28 | 1,900 | 16,600 | 0 | 7,600 | 1,900 | 9,000 |
| 2024-06-21 | 800 | 24,000 | 0 | 9,700 | 800 | 14,300 |
| 2024-06-14 | 400 | 19,000 | 0 | 9,700 | 400 | 9,300 |
| 2024-06-07 | 400 | 18,600 | 0 | 10,300 | 400 | 8,300 |
| 2024-05-31 | 500 | 18,000 | 0 | 10,000 | 500 | 8,000 |
| 2024-05-24 | 600 | 20,600 | 0 | 12,200 | 600 | 8,400 |
| 2024-05-17 | 700 | 23,000 | 0 | 11,800 | 700 | 11,200 |
| 2024-05-10 | 700 | 22,700 | 0 | 10,800 | 700 | 11,900 |
| 2024-05-02 | 1,000 | 19,500 | 0 | 9,700 | 1,000 | 9,800 |
| 2024-04-26 | 900 | 24,300 | 0 | 10,600 | 900 | 13,700 |
| 2024-04-19 | 1,100 | 24,400 | 0 | 11,600 | 1,100 | 12,800 |
| 2024-04-12 | 2,200 | 18,200 | 0 | 7,500 | 2,200 | 10,700 |
| 2024-04-05 | 2,300 | 19,700 | 100 | 7,500 | 2,200 | 12,200 |
| 2024-03-29 | 2,600 | 22,900 | 300 | 8,300 | 2,300 | 14,600 |
| 2024-03-22 | 47,100 | 27,400 | 42,100 | 6,900 | 5,000 | 20,500 |
| 2024-03-15 | 19,700 | 19,200 | 18,600 | 5,800 | 1,100 | 13,400 |
| 2024-03-08 | 11,000 | 28,000 | 10,000 | 9,300 | 1,000 | 18,700 |
| 2024-03-01 | 3,500 | 32,700 | 2,800 | 11,200 | 700 | 21,500 |
| 2024-02-22 | 600 | 39,200 | 200 | 17,100 | 400 | 22,100 |
| 2024-02-16 | 400 | 42,000 | 200 | 17,400 | 200 | 24,600 |
| 2024-02-09 | 900 | 39,700 | 200 | 13,100 | 700 | 26,600 |
| 2024-02-02 | 1,500 | 23,700 | 200 | 3,900 | 1,300 | 19,800 |
| 2024-01-26 | 1,100 | 23,300 | 200 | 4,400 | 900 | 18,900 |
| 2024-01-19 | 1,200 | 24,400 | 200 | 4,200 | 1,000 | 20,200 |
| 2024-01-12 | 1,300 | 23,200 | 200 | 4,100 | 1,100 | 19,100 |
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 |
|---|---|---|---|
| 9081 | 1 | 神奈川中央交通 | 2025-06-06 22:23:43 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-06-04 15:30:20 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-06-04 04:30:28 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-06-02 19:30:26 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-06-02 08:30:15 |
| 9081 | 3 | 月極駐車場 契約者募集中!! | 2025-06-01 10:32:38 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-06-01 10:30:51 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-05-31 01:30:13 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-05-31 01:30:12 |
| 9081 | 3 | 最新のお知らせ詳細 | 利用者の皆さまへ | 神奈川中央交通 | 2025-05-31 01:30:11 |