| 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 | 1,378 | 1,386 | 1,378 | 1,386 | 1,200 | 17 | 101% | 101% | 63% | ▲ | 102% | 105% | 109% | 98% | 103% |
| 20250311 | 1,356 | 1,379 | 1,356 | 1,379 | 1,200 | -7 | 99% | 102% | 100% | ▼ | 102% | 105% | 109% | 97% | 103% |
| 20250312 | 1,363 | 1,392 | 1,363 | 1,392 | 800 | 13 | 101% | 102% | 67% | ▲ | 100% | 102% | 106% | 98% | 104% |
| 20250313 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1 | 100% | 100% | 13% | ▲▲ | 100% | 101% | 104% | 98% | 104% |
| 20250314 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | -2 | 100% | 100% | 100% | ▼ | 102% | 103% | 103% | 98% | 104% |
| 20250317 | 1,394 | 1,428 | 1,394 | 1,428 | 2,700 | 37 | 103% | 102% | 2700% | ▲ | 100% | 103% | 99% | 100% | 107% |
| 20250318 | 1,420 | 1,421 | 1,393 | 1,421 | 1,800 | -7 | 100% | 100% | 67% | ▼ | 100% | 106% | 100% | 100% | 106% |
| 20250319 | 1,400 | 1,400 | 1,396 | 1,400 | 1,200 | -21 | 99% | 100% | 67% | ▼▼ | 100% | 106% | 100% | 98% | 104% |
| 20250321 | 1,400 | 1,411 | 1,400 | 1,406 | 700 | 6 | 100% | 100% | 58% | ▲ | 101% | 104% | 99% | 98% | 105% |
| 20250324 | 1,420 | 1,429 | 1,406 | 1,429 | 1,500 | 23 | 102% | 101% | 214% | ▲▲ | 101% | 102% | 97% | 100% | 107% |
| 20250325 | 1,443 | 1,457 | 1,435 | 1,457 | 1,700 | 28 | 102% | 101% | 113% | ▲▲▲ | 102% | 99% | 97% | 100% | 109% |
| 20250326 | 1,448 | 1,484 | 1,445 | 1,484 | 1,500 | 27 | 102% | 102% | 88% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 111% |
| 20250327 | 1,459 | 1,483 | 1,431 | 1,454 | 1,000 | -30 | 98% | 100% | 67% | ▼ | 101% | 96% | 90% | 98% | 109% |
| 20250328 | 1,465 | 1,479 | 1,465 | 1,479 | 400 | 25 | 102% | 101% | 40% | ▲ | 99% | 93% | 91% | 100% | 110% |
| 20250331 | 1,454 | 1,454 | 1,430 | 1,440 | 1,600 | -39 | 97% | 99% | 400% | ▼ | 98% | 89% | 91% | 97% | 106% |
| 20250401 | 1,470 | 1,470 | 1,440 | 1,440 | 800 | 0 | 100% | 98% | 50% | -- | 99% | 95% | 95% | 97% | 106% |
| 20250403 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 | -40 | 97% | 99% | 125% | ▼ | 97% | 97% | 97% | 94% | 103% |
| 20250404 | 1,391 | 1,400 | 1,301 | 1,349 | 5,700 | -51 | 96% | 97% | 570% | ▼▼ | 107% | 114% | 109% | 91% | 100% |
| 20250408 | 1,231 | 1,314 | 1,231 | 1,313 | 1,800 | -36 | 97% | 107% | 32% | ▼▼▼ | 97% | 111% | 106% | 88% | 100% |
| 20250409 | 1,265 | 1,265 | 1,217 | 1,222 | 2,100 | -91 | 93% | 97% | 117% | ▼▼▼▼ | 99% | 91% | 98% | 82% | 100% |
| 20250410 | 1,370 | 1,370 | 1,350 | 1,350 | 400 | 128 | 110% | 99% | 19% | ▲ | 102% | 92% | 102% | 91% | 110% |
| 20250411 | 1,320 | 1,349 | 1,319 | 1,349 | 800 | -1 | 100% | 102% | 200% | ▼ | 101% | 88% | 97% | 91% | 110% |
| 20250414 | 1,385 | 1,425 | 1,380 | 1,401 | 4,900 | 52 | 104% | 101% | 613% | ▲ | 101% | 102% | 109% | 94% | 115% |
| 20250415 | 1,231 | 1,293 | 1,230 | 1,248 | 11,200 | -153 | 89% | 101% | 229% | ▼ | 96% | 102% | 108% | 84% | 102% |
| 20250416 | 1,248 | 1,252 | 1,200 | 1,200 | 1,500 | -48 | 96% | 96% | 13% | ▼▼ | 101% | 106% | 110% | 81% | 100% |
| 20250417 | 1,200 | 1,238 | 1,169 | 1,208 | 4,900 | 8 | 101% | 101% | 327% | ▲ | 101% | 104% | 108% | 81% | 101% |
| 20250418 | 1,212 | 1,256 | 1,212 | 1,225 | 3,500 | 17 | 101% | 101% | 71% | ▲▲ | 102% | 103% | 106% | 83% | 102% |
| 20250421 | 1,231 | 1,250 | 1,229 | 1,250 | 1,500 | 25 | 102% | 102% | 43% | ▲▲▲ | 102% | 106% | 106% | 84% | 104% |
| 20250422 | 1,247 | 1,276 | 1,247 | 1,276 | 400 | 26 | 102% | 102% | 27% | ▲▲▲▲ | 102% | 106% | 106% | 86% | 106% |
| 20250423 | 1,246 | 1,396 | 1,246 | 1,265 | 19,500 | -11 | 99% | 102% | 4875% | ▼ | 99% | 106% | 104% | 85% | 105% |
| 20250424 | 1,271 | 1,276 | 1,261 | 1,263 | 2,900 | -2 | 100% | 99% | 15% | ▼▼ | 99% | 106% | 104% | 85% | 105% |
| 20250425 | 1,266 | 1,270 | 1,254 | 1,254 | 1,000 | -9 | 99% | 99% | 34% | ▼▼▼ | 103% | 102% | 103% | 85% | 105% |
| 20250428 | 1,284 | 1,318 | 1,284 | 1,318 | 2,500 | 64 | 105% | 103% | 250% | ▲ | 99% | 98% | 100% | 89% | 110% |
| 20250430 | 1,320 | 1,320 | 1,312 | 1,312 | 500 | -6 | 100% | 99% | 20% | ▼ | 103% | 99% | 101% | 91% | 109% |
| 20250501 | 1,311 | 1,345 | 1,311 | 1,345 | 600 | 33 | 103% | 103% | 120% | ▲ | 100% | 100% | 100% | 93% | 112% |
| 20250502 | 1,315 | 1,315 | 1,292 | 1,315 | 1,000 | -30 | 98% | 100% | 167% | ▼ | 99% | 100% | 101% | 94% | 110% |
| 20250507 | 1,315 | 1,315 | 1,300 | 1,300 | 300 | -15 | 99% | 99% | 30% | ▼▼ | 100% | 98% | 102% | 93% | 108% |
| 20250509 | 1,301 | 1,305 | 1,295 | 1,295 | 2,300 | -5 | 100% | 100% | 767% | ▼▼▼ | 100% | 97% | 105% | 92% | 108% |
| 20250512 | 1,294 | 1,300 | 1,294 | 1,299 | 1,100 | 4 | 100% | 100% | 48% | ▲ | 101% | 97% | 105% | 93% | 108% |
| 20250513 | 1,300 | 1,310 | 1,300 | 1,310 | 1,400 | 11 | 101% | 101% | 127% | ▲▲ | 100% | 100% | 106% | 94% | 109% |
| 20250514 | 1,280 | 1,280 | 1,280 | 1,280 | 1,400 | -30 | 98% | 100% | 100% | ▼ | 96% | 101% | 104% | 91% | 107% |
| 20250515 | 1,310 | 1,310 | 1,251 | 1,260 | 3,300 | -20 | 98% | 96% | 236% | ▼▼ | 99% | 105% | 108% | 90% | 105% |
| 20250516 | 1,258 | 1,258 | 1,250 | 1,250 | 2,400 | -10 | 99% | 99% | 73% | ▼▼▼ | 101% | 105% | 109% | 93% | 104% |
| 20250519 | 1,250 | 1,530 | 1,230 | 1,262 | 90,400 | 12 | 101% | 101% | 3767% | ▲ | 99% | 102% | 105% | 94% | 105% |
| 20250520 | 1,292 | 1,292 | 1,273 | 1,283 | 2,600 | 21 | 102% | 99% | 3% | ▲▲ | 103% | 103% | 106% | 95% | 106% |
| 20250521 | 1,283 | 1,446 | 1,266 | 1,319 | 45,200 | 36 | 103% | 103% | 1738% | ▲▲▲ | 100% | 101% | 104% | 98% | 108% |
| 20250522 | 1,309 | 1,334 | 1,305 | 1,310 | 1,100 | -9 | 99% | 100% | 2% | ▼ | 100% | 100% | 105% | 97% | 105% |
| 20250523 | 1,301 | 1,301 | 1,301 | 1,301 | 300 | -9 | 99% | 100% | 27% | ▼▼ | 101% | 101% | 0% | 97% | 104% |
| 20250526 | 1,302 | 1,322 | 1,302 | 1,316 | 600 | 15 | 101% | 101% | 200% | ▲ | 101% | 101% | 0% | 98% | 105% |
| 20250527 | 1,308 | 1,316 | 1,300 | 1,316 | 1,800 | 0 | 100% | 101% | 300% | -- | 97% | 99% | 0% | 98% | 105% |
| 20250528 | 1,330 | 1,330 | 1,293 | 1,293 | 1,000 | -23 | 98% | 97% | 56% | ▼ | 100% | 102% | 0% | 96% | 103% |
| 20250529 | 1,299 | 1,302 | 1,282 | 1,302 | 500 | 9 | 101% | 100% | 50% | ▲ | 101% | 102% | 0% | 97% | 104% |
| 20250530 | 1,297 | 1,310 | 1,297 | 1,310 | 300 | 8 | 101% | 101% | 60% | ▲▲ | 100% | 104% | 0% | 97% | 105% |
| 20250602 | 1,313 | 1,350 | 1,313 | 1,318 | 4,000 | 8 | 101% | 100% | 1333% | ▲▲▲ | 100% | 103% | 0% | 98% | 105% |
| 20250603 | 1,318 | 1,348 | 1,318 | 1,322 | 2,600 | 4 | 100% | 100% | 65% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 1,325 | 1,344 | 1,324 | 1,324 | 1,300 | 2 | 100% | 100% | 50% | ▲▲▲▲▲ | 97% | 0% | 0% | 100% | 106% |
| 20250605 | 1,354 | 1,354 | 1,320 | 1,320 | 3,600 | -4 | 100% | 97% | 277% | ▼ | 103% | 0% | 0% | 100% | 106% |
| 20250606 | 1,320 | 1,360 | 1,320 | 1,360 | 1,800 | 40 | 103% | 103% | 50% | ▲ | % | % | % | 100% | 109% |
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 | 87,500 | 0 | 65,000 | 0 | 22,500 |
| 2025-05-23 | 0 | 88,700 | 0 | 65,200 | 0 | 23,500 |
| 2025-05-16 | 0 | 86,900 | 0 | 65,900 | 0 | 21,000 |
| 2025-05-09 | 0 | 104,900 | 0 | 64,800 | 0 | 40,100 |
| 2025-05-02 | 0 | 113,200 | 0 | 64,800 | 0 | 48,400 |
| 2025-04-25 | 0 | 111,000 | 0 | 64,900 | 0 | 46,100 |
| 2025-04-18 | 0 | 111,000 | 0 | 65,800 | 0 | 45,200 |
| 2025-04-11 | 0 | 107,400 | 0 | 65,400 | 0 | 42,000 |
| 2025-04-04 | 0 | 111,600 | 0 | 69,300 | 0 | 42,300 |
| 2025-03-28 | 0 | 117,300 | 0 | 72,100 | 0 | 45,200 |
| 2025-03-21 | 0 | 116,700 | 0 | 72,100 | 0 | 44,600 |
| 2025-03-14 | 0 | 115,200 | 0 | 71,700 | 0 | 43,500 |
| 2025-03-07 | 0 | 114,200 | 0 | 71,700 | 0 | 42,500 |
| 2025-02-28 | 0 | 110,600 | 0 | 71,500 | 0 | 39,100 |
| 2025-02-21 | 0 | 109,000 | 0 | 72,000 | 0 | 37,000 |
| 2025-02-14 | 0 | 109,600 | 0 | 71,900 | 0 | 37,700 |
| 2025-02-07 | 0 | 110,400 | 0 | 72,200 | 0 | 38,200 |
| 2025-01-31 | 0 | 110,100 | 0 | 72,200 | 0 | 37,900 |
| 2025-01-24 | 0 | 107,700 | 0 | 73,600 | 0 | 34,100 |
| 2025-01-17 | 0 | 107,100 | 0 | 74,600 | 0 | 32,500 |
| 2025-01-10 | 0 | 104,300 | 0 | 73,000 | 0 | 31,300 |
| 2024-12-27 | 0 | 102,000 | 0 | 72,800 | 0 | 29,200 |
| 2024-12-20 | 0 | 94,500 | 0 | 71,600 | 0 | 22,900 |
| 2024-12-13 | 0 | 90,500 | 0 | 71,500 | 0 | 19,000 |
| 2024-12-06 | 0 | 86,600 | 0 | 71,700 | 0 | 14,900 |
| 2024-11-29 | 0 | 84,400 | 0 | 71,200 | 0 | 13,200 |
| 2024-11-22 | 0 | 82,100 | 0 | 70,100 | 0 | 12,000 |
| 2024-11-15 | 0 | 81,300 | 0 | 69,500 | 0 | 11,800 |
| 2024-11-08 | 0 | 83,300 | 0 | 69,300 | 0 | 14,000 |
| 2024-11-01 | 0 | 83,000 | 0 | 69,100 | 0 | 13,900 |
| 2024-10-25 | 0 | 83,100 | 0 | 69,100 | 0 | 14,000 |
| 2024-10-18 | 0 | 83,800 | 0 | 69,200 | 0 | 14,600 |
| 2024-10-11 | 0 | 85,900 | 0 | 69,200 | 0 | 16,700 |
| 2024-10-04 | 0 | 85,700 | 0 | 69,200 | 0 | 16,500 |
| 2024-09-27 | 0 | 86,600 | 0 | 69,300 | 0 | 17,300 |
| 2024-09-20 | 0 | 86,400 | 0 | 69,400 | 0 | 17,000 |
| 2024-09-13 | 0 | 86,700 | 0 | 69,500 | 0 | 17,200 |
| 2024-09-06 | 0 | 87,800 | 0 | 69,300 | 0 | 18,500 |
| 2024-08-30 | 0 | 88,100 | 0 | 69,300 | 0 | 18,800 |
| 2024-08-23 | 0 | 84,100 | 0 | 69,300 | 0 | 14,800 |
| 2024-08-16 | 0 | 83,300 | 0 | 69,000 | 0 | 14,300 |
| 2024-08-09 | 0 | 85,600 | 0 | 71,100 | 0 | 14,500 |
| 2024-08-02 | 0 | 95,300 | 0 | 74,900 | 0 | 20,400 |
| 2024-07-26 | 0 | 97,000 | 0 | 75,700 | 0 | 21,300 |
| 2024-07-19 | 0 | 97,500 | 0 | 76,700 | 0 | 20,800 |
| 2024-07-12 | 0 | 103,000 | 0 | 75,900 | 0 | 27,100 |
| 2024-07-05 | 0 | 98,800 | 0 | 76,400 | 0 | 22,400 |
| 2024-06-28 | 0 | 100,300 | 0 | 76,300 | 0 | 24,000 |
| 2024-06-21 | 0 | 101,400 | 0 | 79,600 | 0 | 21,800 |
| 2024-06-14 | 0 | 107,100 | 0 | 79,700 | 0 | 27,400 |
| 2024-06-07 | 0 | 112,400 | 0 | 80,900 | 0 | 31,500 |
| 2024-05-31 | 0 | 113,900 | 0 | 78,900 | 0 | 35,000 |
| 2024-05-24 | 0 | 109,900 | 0 | 75,700 | 0 | 34,200 |
| 2024-05-17 | 0 | 108,800 | 0 | 74,200 | 0 | 34,600 |
| 2024-05-10 | 0 | 105,500 | 0 | 73,500 | 0 | 32,000 |
| 2024-05-02 | 0 | 104,700 | 0 | 72,800 | 0 | 31,900 |
| 2024-04-26 | 0 | 107,400 | 0 | 71,900 | 0 | 35,500 |
| 2024-04-19 | 100 | 108,900 | 100 | 71,500 | 0 | 37,400 |
| 2024-04-12 | 100 | 95,700 | 100 | 67,500 | 0 | 28,200 |
| 2024-04-05 | 0 | 94,500 | 0 | 67,900 | 0 | 26,600 |
| 2024-03-29 | 0 | 97,000 | 0 | 68,100 | 0 | 28,900 |
| 2024-03-22 | 0 | 98,200 | 0 | 67,800 | 0 | 30,400 |
| 2024-03-15 | 0 | 98,000 | 0 | 67,200 | 0 | 30,800 |
| 2024-03-08 | 0 | 100,400 | 0 | 67,600 | 0 | 32,800 |
| 2024-03-01 | 0 | 101,000 | 0 | 67,900 | 0 | 33,100 |
| 2024-02-22 | 0 | 101,200 | 0 | 67,800 | 0 | 33,400 |
| 2024-02-16 | 0 | 102,500 | 0 | 67,800 | 0 | 34,700 |
| 2024-02-09 | 0 | 103,900 | 0 | 68,500 | 0 | 35,400 |
| 2024-02-02 | 0 | 103,800 | 0 | 69,400 | 0 | 34,400 |
| 2024-01-26 | 0 | 105,200 | 0 | 70,200 | 0 | 35,000 |
| 2024-01-19 | 0 | 107,600 | 0 | 69,200 | 0 | 38,400 |
| 2024-01-12 | 0 | 117,800 | 0 | 67,400 | 0 | 50,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 6,700 | 0.48% | ▼ | -1,000 | 1,785 | 1,786 | 1,695 | 1,699 | 14,600 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 7,700 | 0.58% | ▼ | -1,300 | 1,842 | 1,918 | 1,825 | 1,918 | 3,700 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 9,000 | 0.68% | ▼ | -400 | 2,073 | 2,093 | 2,024 | 2,025 | 9,900 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 9,400 | 0.71% | ▲ | 2,290 | 2,340 | 2,185 | 2,185 | 28,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9250 | 1 | 複雑な外部環境リスクからガバナンスのDX化を通じて企業を守ります｜株式会社GRCS | 2025-06-07 00:27:10 |
| 9250 | 2 | 脆弱性管理ツール「CSIRT MT.mss」に 「SecurityScorecard」との機能連携を追加 | 2025-05-29 18:30:17 |
| 9250 | 2 | 【11/14開催】脆弱性を突かれる前に！セキュリティオペレーション強化を実現するCSIRT MT.mssとは | 2024-10-16 00:30:50 |
| 9250 | 2 | 【8/29開催】脆弱性を突かれる前に！ セキュリティオペレーション強化を実現するCSIRT MT.mssとは | 2024-07-23 16:30:11 |
| 9250 | 2 | サイバーセキュリティリスク管理支援ツール「CSIRT MT.mss」をジオテクノロジーズが導入 | 2024-07-18 22:28:22 |
| 9250 | 2 | 内部脅威検知サービス Internal Risk Intelligence｜株式会社GRCS | 2024-06-21 21:30:32 |
| 9250 | 2 | GRCS Home | 2024-06-18 09:51:48 |
| 9250 | 2 | IR情報｜株式会社GRCS | 2024-06-18 09:51:47 |
| 9250 | 2 | CSIRT/ SOC運用に インシデント・脆弱性管理ツール CSIRT MT.mss｜株式会社GRCS | 2024-06-18 09:51:46 |
| 9250 | 2 | 免責事項 ｜ IR情報 ｜ 株式会社GRCS | 2024-06-15 04:59:13 |