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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 1,241 | 1,273 | 1,236 | 1,260 | 326,700 | 9 | 101% | 102% | 113% | ▲ | 99% | 102% | 89% | 97% | 114% |
20240726 | 1,273 | 1,279 | 1,258 | 1,262 | 210,200 | 2 | 100% | 99% | 64% | ▲▲ | 100% | 98% | 88% | 97% | 114% |
20240729 | 1,282 | 1,294 | 1,273 | 1,284 | 216,000 | 22 | 102% | 100% | 103% | ▲▲▲ | 100% | 92% | 88% | 99% | 116% |
20240730 | 1,293 | 1,294 | 1,272 | 1,292 | 219,300 | 8 | 101% | 100% | 102% | ▲▲▲▲ | 100% | 79% | 87% | 100% | 117% |
20240731 | 1,300 | 1,303 | 1,278 | 1,300 | 353,600 | 8 | 101% | 100% | 161% | ▲▲▲▲▲ | 98% | 80% | 88% | 100% | 117% |
20240801 | 1,286 | 1,292 | 1,248 | 1,255 | 264,500 | -45 | 97% | 98% | 75% | ▼ | 99% | 85% | 94% | 97% | 113% |
20240802 | 1,210 | 1,218 | 1,182 | 1,193 | 409,900 | -62 | 95% | 99% | 155% | ▼▼ | 90% | 90% | 101% | 92% | 108% |
20240805 | 1,122 | 1,126 | 1,000 | 1,005 | 623,400 | -188 | 84% | 90% | 152% | ▼▼▼ | 104% | 102% | 115% | 77% | 100% |
20240806 | 988 | 1,029 | 891 | 1,029 | 1,414,100 | 24 | 102% | 104% | 227% | ▲ | 101% | 101% | 112% | 79% | 102% |
20240807 | 1,020 | 1,042 | 971 | 1,027 | 914,900 | -2 | 100% | 101% | 65% | ▼ | 103% | 108% | 116% | 79% | 102% |
20240808 | 984 | 1,029 | 946 | 1,009 | 667,500 | -18 | 98% | 103% | 73% | ▼▼ | 97% | 107% | 111% | 78% | 100% |
20240809 | 1,030 | 1,035 | 966 | 1,004 | 501,300 | -5 | 100% | 97% | 75% | ▼▼▼ | 98% | 109% | 113% | 77% | 100% |
20240813 | 1,010 | 1,024 | 980 | 987 | 320,500 | -17 | 98% | 98% | 64% | ▼▼▼▼ | 103% | 112% | 114% | 76% | 100% |
20240814 | 1,001 | 1,050 | 999 | 1,030 | 346,000 | 43 | 104% | 103% | 108% | ▲ | 101% | 106% | 108% | 79% | 104% |
20240815 | 1,052 | 1,070 | 1,043 | 1,065 | 281,200 | 35 | 103% | 101% | 81% | ▲▲ | 101% | 104% | 105% | 82% | 108% |
20240816 | 1,083 | 1,109 | 1,078 | 1,099 | 301,500 | 34 | 103% | 101% | 107% | ▲▲▲ | 98% | 103% | 104% | 85% | 111% |
20240819 | 1,099 | 1,107 | 1,080 | 1,080 | 233,900 | -19 | 98% | 98% | 78% | ▼ | 101% | 100% | 103% | 83% | 109% |
20240820 | 1,107 | 1,125 | 1,092 | 1,120 | 216,900 | 40 | 104% | 101% | 93% | ▲ | 101% | 102% | 103% | 86% | 113% |
20240821 | 1,110 | 1,125 | 1,109 | 1,117 | 164,500 | -3 | 100% | 101% | 76% | ▼ | 101% | 101% | 103% | 86% | 113% |
20240822 | 1,122 | 1,146 | 1,117 | 1,128 | 272,900 | 11 | 101% | 101% | 166% | ▲ | 98% | 100% | 102% | 87% | 114% |
20240823 | 1,133 | 1,139 | 1,107 | 1,111 | 195,100 | -17 | 98% | 98% | 71% | ▼ | 100% | 102% | 105% | 85% | 113% |
20240826 | 1,109 | 1,116 | 1,096 | 1,108 | 225,300 | -3 | 100% | 100% | 115% | ▼▼ | 101% | 99% | 104% | 85% | 112% |
20240827 | 1,120 | 1,145 | 1,108 | 1,134 | 150,100 | 26 | 102% | 101% | 67% | ▲ | 100% | 101% | 105% | 87% | 115% |
20240828 | 1,124 | 1,133 | 1,108 | 1,123 | 145,100 | -11 | 99% | 100% | 97% | ▼ | 99% | 100% | 104% | 86% | 114% |
20240829 | 1,140 | 1,144 | 1,116 | 1,129 | 177,800 | 6 | 101% | 99% | 123% | ▲ | 100% | 101% | 106% | 90% | 114% |
20240830 | 1,112 | 1,128 | 1,101 | 1,108 | 379,500 | -21 | 98% | 100% | 213% | ▼ | 98% | 101% | 106% | 93% | 112% |
20240902 | 1,113 | 1,113 | 1,080 | 1,095 | 273,100 | -13 | 99% | 98% | 72% | ▼▼ | 103% | 102% | 107% | 97% | 111% |
20240903 | 1,106 | 1,158 | 1,106 | 1,140 | 304,100 | 45 | 104% | 103% | 111% | ▲ | 100% | 98% | 105% | 100% | 116% |
20240904 | 1,127 | 1,163 | 1,110 | 1,122 | 299,100 | -18 | 98% | 100% | 98% | ▼ | 101% | 100% | 106% | 98% | 114% |
20240905 | 1,110 | 1,137 | 1,105 | 1,120 | 219,500 | -2 | 100% | 101% | 73% | ▼▼ | 100% | 101% | 104% | 98% | 113% |
20240906 | 1,131 | 1,135 | 1,118 | 1,127 | 140,200 | 7 | 101% | 100% | 64% | ▲ | 101% | 104% | 107% | 99% | 114% |
20240909 | 1,100 | 1,117 | 1,095 | 1,107 | 198,100 | -20 | 98% | 101% | 141% | ▼ | 100% | 102% | 107% | 97% | 112% |
20240910 | 1,108 | 1,116 | 1,105 | 1,107 | 206,200 | 0 | 100% | 100% | 104% | -- | 99% | 104% | 106% | 97% | 107% |
20240911 | 1,100 | 1,106 | 1,086 | 1,092 | 201,400 | -15 | 99% | 99% | 98% | ▼ | 102% | 103% | 103% | 96% | 103% |
20240912 | 1,119 | 1,146 | 1,118 | 1,139 | 239,600 | 47 | 104% | 102% | 119% | ▲ | 99% | 102% | 101% | 100% | 105% |
20240913 | 1,132 | 1,144 | 1,121 | 1,125 | 267,700 | -14 | 99% | 99% | 112% | ▼ | 98% | 103% | 100% | 99% | 104% |
20240917 | 1,125 | 1,137 | 1,087 | 1,103 | 295,100 | -22 | 98% | 98% | 110% | ▼▼ | 102% | 102% | 100% | 97% | 101% |
20240918 | 1,123 | 1,144 | 1,122 | 1,140 | 246,500 | 37 | 103% | 102% | 84% | ▲ | 100% | 103% | 98% | 100% | 104% |
20240919 | 1,148 | 1,162 | 1,139 | 1,152 | 236,400 | 12 | 101% | 100% | 96% | ▲▲ | 100% | 102% | 97% | 100% | 105% |
20240920 | 1,158 | 1,229 | 1,123 | 1,160 | 1,252,900 | 8 | 101% | 100% | 530% | ▲▲▲ | 99% | 102% | 97% | 100% | 106% |
20240924 | 1,151 | 1,158 | 1,133 | 1,136 | 204,600 | -24 | 98% | 99% | 16% | ▼ | 101% | 101% | 98% | 98% | 104% |
20240925 | 1,134 | 1,162 | 1,128 | 1,148 | 174,600 | 12 | 101% | 101% | 85% | ▲ | 103% | 99% | 96% | 99% | 105% |
20240926 | 1,150 | 1,184 | 1,147 | 1,181 | 331,300 | 33 | 103% | 103% | 190% | ▲▲ | 99% | 94% | 93% | 100% | 108% |
20240927 | 1,181 | 1,189 | 1,165 | 1,170 | 174,500 | -11 | 99% | 99% | 53% | ▼ | 100% | 97% | 95% | 99% | 107% |
20240930 | 1,150 | 1,158 | 1,141 | 1,147 | 207,400 | -23 | 98% | 100% | 119% | ▼▼ | 99% | 98% | 93% | 97% | 105% |
20241001 | 1,147 | 1,159 | 1,123 | 1,138 | 121,700 | -9 | 99% | 99% | 59% | ▼▼▼ | 99% | 101% | 96% | 96% | 104% |
20241002 | 1,117 | 1,126 | 1,100 | 1,105 | 215,300 | -33 | 97% | 99% | 177% | ▼▼▼▼ | 100% | 100% | 96% | 94% | 101% |
20241003 | 1,114 | 1,134 | 1,110 | 1,113 | 229,200 | 8 | 101% | 100% | 106% | ▲ | 100% | 99% | 96% | 94% | 102% |
20241004 | 1,120 | 1,130 | 1,106 | 1,119 | 182,800 | 6 | 101% | 100% | 80% | ▲▲ | 99% | 97% | 91% | 95% | 102% |
20241007 | 1,138 | 1,138 | 1,109 | 1,124 | 223,400 | 5 | 100% | 99% | 122% | ▲▲▲ | 98% | 99% | 0% | 95% | 103% |
20241008 | 1,105 | 1,109 | 1,086 | 1,088 | 240,100 | -36 | 97% | 98% | 107% | ▼ | 102% | 100% | 0% | 92% | 100% |
20241009 | 1,091 | 1,112 | 1,084 | 1,112 | 172,300 | 24 | 102% | 102% | 72% | ▲ | 99% | 95% | 0% | 94% | 102% |
20241010 | 1,115 | 1,119 | 1,097 | 1,102 | 139,500 | -10 | 99% | 99% | 81% | ▼ | 100% | 97% | 0% | 93% | 101% |
20241011 | 1,092 | 1,103 | 1,086 | 1,088 | 210,400 | -14 | 99% | 100% | 151% | ▼▼ | 100% | 98% | 0% | 92% | 100% |
20241015 | 1,095 | 1,104 | 1,082 | 1,093 | 237,900 | 5 | 100% | 100% | 113% | ▲ | 98% | 98% | 0% | 93% | 100% |
20241016 | 1,090 | 1,097 | 1,063 | 1,063 | 196,500 | -30 | 97% | 98% | 83% | ▼ | 100% | 97% | 0% | 90% | 100% |
20241017 | 1,061 | 1,069 | 1,051 | 1,059 | 252,200 | -4 | 100% | 100% | 128% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
20241018 | 1,058 | 1,069 | 1,047 | 1,049 | 122,100 | -10 | 99% | 99% | 48% | ▼▼▼ | 102% | 0% | 0% | 89% | 100% |
20241021 | 1,049 | 1,076 | 1,047 | 1,071 | 147,700 | 22 | 102% | 102% | 121% | ▲ | 97% | 0% | 0% | 91% | 102% |
20241022 | 1,061 | 1,064 | 1,031 | 1,031 | 133,400 | -40 | 96% | 97% | 90% | ▼ | % | % | % | 87% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 47,300 | 316,300 | 35,000 | 117,000 | 12,300 | 199,300 |
2024-10-11 | 46,700 | 319,500 | 35,000 | 117,000 | 11,700 | 202,500 |
2024-10-04 | 58,600 | 310,200 | 35,100 | 118,100 | 23,500 | 192,100 |
2024-09-27 | 44,100 | 312,100 | 30,000 | 120,100 | 14,100 | 192,000 |
2024-09-20 | 45,500 | 327,900 | 30,000 | 119,900 | 15,500 | 208,000 |
2024-09-13 | 48,200 | 350,300 | 28,500 | 116,800 | 19,700 | 233,500 |
2024-09-06 | 54,800 | 393,100 | 28,500 | 118,700 | 26,300 | 274,400 |
2024-08-30 | 27,300 | 423,400 | 6,500 | 121,900 | 20,800 | 301,500 |
2024-08-23 | 29,300 | 437,500 | 8,000 | 120,400 | 21,300 | 317,100 |
2024-08-16 | 41,900 | 429,500 | 8,000 | 120,700 | 33,900 | 308,800 |
2024-08-09 | 12,900 | 429,300 | 4,600 | 118,400 | 8,300 | 310,900 |
2024-08-02 | 9,800 | 520,100 | 2,200 | 147,300 | 7,600 | 372,800 |
2024-07-26 | 15,100 | 583,700 | 5,100 | 158,800 | 10,000 | 424,900 |
2024-07-19 | 18,900 | 627,400 | 5,100 | 164,700 | 13,800 | 462,700 |
2024-07-12 | 18,900 | 683,000 | 4,100 | 199,700 | 14,800 | 483,300 |
2024-07-05 | 9,700 | 768,400 | 2,300 | 216,400 | 7,400 | 552,000 |
2024-06-28 | 9,700 | 711,200 | 2,300 | 213,200 | 7,400 | 498,000 |
2024-06-21 | 12,900 | 658,500 | 2,100 | 211,000 | 10,800 | 447,500 |
2024-06-14 | 11,000 | 684,100 | 2,100 | 208,100 | 8,900 | 476,000 |
2024-06-07 | 11,900 | 709,200 | 2,100 | 228,300 | 9,800 | 480,900 |
2024-05-31 | 10,900 | 714,600 | 2,100 | 225,000 | 8,800 | 489,600 |
2024-05-24 | 9,000 | 717,900 | 2,100 | 210,800 | 6,900 | 507,100 |
2024-05-17 | 11,500 | 746,800 | 3,100 | 196,600 | 8,400 | 550,200 |
2024-05-10 | 11,900 | 748,600 | 2,100 | 190,900 | 9,800 | 557,700 |
2024-05-02 | 9,100 | 734,000 | 2,100 | 174,100 | 7,000 | 559,900 |
2024-04-26 | 13,400 | 704,500 | 2,100 | 165,400 | 11,300 | 539,100 |
2024-04-19 | 10,200 | 712,600 | 2,300 | 164,700 | 7,900 | 547,900 |
2024-04-12 | 13,100 | 705,200 | 2,300 | 171,200 | 10,800 | 534,000 |
2024-04-05 | 11,200 | 727,100 | 2,400 | 186,000 | 8,800 | 541,100 |
2024-03-29 | 9,700 | 708,600 | 2,200 | 185,700 | 7,500 | 522,900 |
2024-03-22 | 13,100 | 633,300 | 2,200 | 153,600 | 10,900 | 479,700 |
2024-03-15 | 15,300 | 651,300 | 2,400 | 149,800 | 12,900 | 501,500 |
2024-03-08 | 12,400 | 612,700 | 3,200 | 155,200 | 9,200 | 457,500 |
2024-03-01 | 22,100 | 581,200 | 3,200 | 156,000 | 18,900 | 425,200 |
2024-02-22 | 14,800 | 640,500 | 3,200 | 173,400 | 11,600 | 467,100 |
2024-02-16 | 19,700 | 656,800 | 3,200 | 183,100 | 16,500 | 473,700 |
2024-02-09 | 25,900 | 708,600 | 4,200 | 191,900 | 21,700 | 516,700 |
2024-02-02 | 24,300 | 583,500 | 4,200 | 120,300 | 20,100 | 463,200 |
2024-01-26 | 20,000 | 553,500 | 3,200 | 98,800 | 16,800 | 454,700 |
2024-01-19 | 21,100 | 538,300 | 3,200 | 94,400 | 17,900 | 443,900 |
2024-01-12 | 24,400 | 583,500 | 3,200 | 102,400 | 21,200 | 481,100 |
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 |
---|---|---|---|
9090 | 1 | AZ-COM丸和ホールディングス | 2024-10-23 04:22:18 |
9090 | 2 | 免責事項 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:32 |
9090 | 2 | 電子公告 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:30 |
9090 | 2 | アナリスト・カバレッジ | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:29 |
9090 | 2 | 株主総会関連 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:28 |
9090 | 2 | 銘柄基本情報 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:26 |
9090 | 2 | 統合報告書 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:25 |
9090 | 2 | 株主通信 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:24 |
9090 | 2 | 有価証券報告書 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:22 |
9090 | 2 | 決算説明資料 | 株主・投資家情報 | AZ-COM丸和ホールディングス | 2024-06-15 04:51:21 |