| 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 | 1,591 | 1,635 | 1,583 | 1,627 | 12,100 | 36 | 102% | 102% | 432% | ▲ | 99% | 99% | 87% | 89% | 103% |
| 20240726 | 1,626 | 1,626 | 1,602 | 1,604 | 2,200 | -23 | 99% | 99% | 18% | ▼ | 103% | 98% | 93% | 91% | 102% |
| 20240729 | 1,622 | 1,678 | 1,616 | 1,678 | 3,600 | 74 | 105% | 103% | 164% | ▲ | 98% | 89% | 92% | 95% | 107% |
| 20240730 | 1,673 | 1,677 | 1,631 | 1,645 | 4,600 | -33 | 98% | 98% | 128% | ▼ | 99% | 78% | 94% | 93% | 105% |
| 20240731 | 1,637 | 1,637 | 1,579 | 1,615 | 11,000 | -30 | 98% | 99% | 239% | ▼▼ | 99% | 82% | 95% | 92% | 103% |
| 20240801 | 1,615 | 1,616 | 1,568 | 1,591 | 11,500 | -24 | 99% | 99% | 105% | ▼▼▼ | 97% | 87% | 101% | 90% | 101% |
| 20240802 | 1,520 | 1,545 | 1,426 | 1,481 | 42,900 | -110 | 93% | 97% | 373% | ▼▼▼▼ | 87% | 97% | 110% | 84% | 100% |
| 20240805 | 1,398 | 1,406 | 1,181 | 1,218 | 44,900 | -263 | 82% | 87% | 105% | ▼▼▼▼▼ | 98% | 105% | 121% | 69% | 100% |
| 20240806 | 1,304 | 1,325 | 1,221 | 1,278 | 38,700 | 60 | 105% | 98% | 86% | ▲ | 104% | 111% | 123% | 73% | 105% |
| 20240807 | 1,278 | 1,399 | 1,265 | 1,325 | 21,100 | 47 | 104% | 104% | 55% | ▲▲ | 101% | 110% | 123% | 75% | 109% |
| 20240808 | 1,295 | 1,385 | 1,250 | 1,312 | 53,500 | -13 | 99% | 101% | 254% | ▼ | 108% | 112% | 127% | 74% | 108% |
| 20240809 | 1,252 | 1,385 | 1,245 | 1,350 | 43,600 | 38 | 103% | 108% | 81% | ▲ | 103% | 105% | 119% | 77% | 111% |
| 20240813 | 1,337 | 1,398 | 1,331 | 1,374 | 20,600 | 24 | 102% | 103% | 47% | ▲▲ | 104% | 99% | 117% | 78% | 113% |
| 20240814 | 1,372 | 1,425 | 1,354 | 1,422 | 56,000 | 48 | 103% | 104% | 272% | ▲▲▲ | 97% | 95% | 113% | 82% | 117% |
| 20240815 | 1,422 | 1,422 | 1,381 | 1,385 | 9,300 | -37 | 97% | 97% | 17% | ▼ | 100% | 97% | 117% | 83% | 114% |
| 20240816 | 1,400 | 1,491 | 1,396 | 1,405 | 20,700 | 20 | 101% | 100% | 223% | ▲ | 97% | 101% | 120% | 84% | 115% |
| 20240819 | 1,404 | 1,412 | 1,338 | 1,356 | 15,400 | -49 | 97% | 97% | 74% | ▼ | 100% | 111% | 124% | 81% | 111% |
| 20240820 | 1,356 | 1,368 | 1,336 | 1,355 | 13,100 | -1 | 100% | 100% | 85% | ▼▼ | 98% | 114% | 125% | 81% | 111% |
| 20240821 | 1,350 | 1,354 | 1,306 | 1,321 | 8,000 | -34 | 97% | 98% | 61% | ▼▼▼ | 102% | 116% | 127% | 79% | 108% |
| 20240822 | 1,321 | 1,373 | 1,308 | 1,354 | 20,500 | 33 | 102% | 102% | 256% | ▲ | 105% | 113% | 125% | 81% | 111% |
| 20240823 | 1,344 | 1,448 | 1,333 | 1,412 | 25,700 | 58 | 104% | 105% | 125% | ▲▲ | 107% | 106% | 119% | 84% | 116% |
| 20240826 | 1,410 | 1,532 | 1,380 | 1,504 | 22,700 | 92 | 107% | 107% | 88% | ▲▲▲ | 103% | 101% | 113% | 90% | 123% |
| 20240827 | 1,491 | 1,544 | 1,477 | 1,536 | 26,500 | 32 | 102% | 103% | 117% | ▲▲▲▲ | 99% | 102% | 110% | 93% | 126% |
| 20240828 | 1,536 | 1,541 | 1,489 | 1,515 | 9,600 | -21 | 99% | 99% | 36% | ▼ | 96% | 104% | 111% | 94% | 124% |
| 20240829 | 1,510 | 1,510 | 1,447 | 1,447 | 6,800 | -68 | 96% | 96% | 71% | ▼▼ | 103% | 110% | 116% | 91% | 119% |
| 20240830 | 1,447 | 1,507 | 1,435 | 1,490 | 11,900 | 43 | 103% | 103% | 175% | ▲ | 101% | 107% | 111% | 97% | 122% |
| 20240902 | 1,490 | 1,531 | 1,483 | 1,502 | 19,400 | 12 | 101% | 101% | 163% | ▲▲ | 105% | 106% | 110% | 98% | 123% |
| 20240903 | 1,502 | 1,585 | 1,502 | 1,574 | 22,700 | 72 | 105% | 105% | 117% | ▲▲▲ | 101% | 105% | 108% | 100% | 123% |
| 20240904 | 1,526 | 1,573 | 1,505 | 1,542 | 11,900 | -32 | 98% | 101% | 52% | ▼ | 103% | 104% | 107% | 98% | 118% |
| 20240905 | 1,540 | 1,625 | 1,539 | 1,592 | 18,700 | 50 | 103% | 103% | 157% | ▲ | 97% | 102% | 103% | 100% | 121% |
| 20240906 | 1,601 | 1,603 | 1,554 | 1,554 | 9,400 | -38 | 98% | 97% | 50% | ▼ | 103% | 108% | 106% | 98% | 118% |
| 20240909 | 1,554 | 1,628 | 1,554 | 1,595 | 12,500 | 41 | 103% | 103% | 133% | ▲ | 99% | 104% | 99% | 100% | 121% |
| 20240910 | 1,620 | 1,642 | 1,584 | 1,609 | 6,400 | 14 | 101% | 99% | 51% | ▲▲ | 97% | 100% | 98% | 100% | 122% |
| 20240911 | 1,635 | 1,668 | 1,539 | 1,582 | 7,900 | -27 | 98% | 97% | 123% | ▼ | 101% | 102% | 99% | 98% | 120% |
| 20240912 | 1,609 | 1,647 | 1,582 | 1,631 | 4,400 | 49 | 103% | 101% | 56% | ▲ | 103% | 101% | 98% | 100% | 123% |
| 20240913 | 1,631 | 1,768 | 1,622 | 1,683 | 16,600 | 52 | 103% | 103% | 377% | ▲▲ | 92% | 94% | 89% | 100% | 127% |
| 20240917 | 1,723 | 1,723 | 1,570 | 1,585 | 14,200 | -98 | 94% | 92% | 86% | ▼ | 100% | 101% | 94% | 94% | 120% |
| 20240918 | 1,625 | 1,642 | 1,600 | 1,628 | 4,700 | 43 | 103% | 100% | 33% | ▲ | 101% | 101% | 91% | 97% | 123% |
| 20240919 | 1,628 | 1,680 | 1,625 | 1,647 | 10,700 | 19 | 101% | 101% | 228% | ▲▲ | 98% | 97% | 87% | 98% | 122% |
| 20240920 | 1,659 | 1,670 | 1,601 | 1,626 | 1,700 | -21 | 99% | 98% | 16% | ▼ | 99% | 98% | 88% | 97% | 115% |
| 20240924 | 1,642 | 1,642 | 1,602 | 1,626 | 3,200 | 0 | 100% | 99% | 188% | -- | 101% | 98% | 89% | 97% | 112% |
| 20240925 | 1,628 | 1,669 | 1,626 | 1,643 | 6,300 | 17 | 101% | 101% | 197% | ▲ | 97% | 97% | 88% | 98% | 114% |
| 20240926 | 1,650 | 1,650 | 1,601 | 1,608 | 3,400 | -35 | 98% | 97% | 54% | ▼ | 98% | 93% | 88% | 96% | 111% |
| 20240927 | 1,639 | 1,640 | 1,603 | 1,607 | 5,900 | -1 | 100% | 98% | 174% | ▼▼ | 97% | 96% | 89% | 95% | 111% |
| 20240930 | 1,592 | 1,630 | 1,541 | 1,543 | 14,100 | -64 | 96% | 97% | 239% | ▼▼▼ | 103% | 96% | 91% | 92% | 104% |
| 20241001 | 1,549 | 1,597 | 1,535 | 1,597 | 2,800 | 54 | 103% | 103% | 20% | ▲ | 95% | 90% | 82% | 95% | 106% |
| 20241002 | 1,610 | 1,620 | 1,527 | 1,527 | 3,600 | -70 | 96% | 95% | 129% | ▼ | 100% | 93% | 86% | 91% | 100% |
| 20241003 | 1,527 | 1,570 | 1,524 | 1,524 | 8,100 | -3 | 100% | 100% | 225% | ▼▼ | 97% | 95% | 86% | 91% | 100% |
| 20241004 | 1,524 | 1,530 | 1,482 | 1,482 | 9,400 | -42 | 97% | 97% | 116% | ▼▼▼ | 97% | 97% | 87% | 88% | 100% |
| 20241007 | 1,497 | 1,497 | 1,450 | 1,451 | 6,500 | -31 | 98% | 97% | 69% | ▼▼▼▼ | 98% | 99% | 0% | 86% | 100% |
| 20241008 | 1,452 | 1,482 | 1,407 | 1,426 | 8,000 | -25 | 98% | 98% | 123% | ▼▼▼▼▼ | 98% | 98% | 0% | 85% | 100% |
| 20241009 | 1,440 | 1,466 | 1,412 | 1,415 | 7,700 | -11 | 99% | 98% | 96% | ▼▼▼▼▼▼ | 100% | 98% | 0% | 84% | 100% |
| 20241010 | 1,445 | 1,475 | 1,410 | 1,449 | 3,600 | 34 | 102% | 100% | 47% | ▲ | 98% | 89% | 0% | 86% | 102% |
| 20241011 | 1,479 | 1,493 | 1,414 | 1,444 | 5,600 | -5 | 100% | 98% | 156% | ▼ | 97% | 91% | 0% | 86% | 102% |
| 20241015 | 1,451 | 1,451 | 1,411 | 1,411 | 3,400 | -33 | 98% | 97% | 61% | ▼▼ | 98% | 91% | 0% | 84% | 100% |
| 20241016 | 1,436 | 1,436 | 1,413 | 1,413 | 600 | 2 | 100% | 98% | 18% | ▲ | 93% | 93% | 0% | 86% | 100% |
| 20241017 | 1,413 | 1,413 | 1,250 | 1,309 | 49,400 | -104 | 93% | 93% | 8233% | ▼ | 99% | 0% | 0% | 79% | 100% |
| 20241018 | 1,325 | 1,325 | 1,285 | 1,314 | 9,500 | 5 | 100% | 99% | 19% | ▲ | 99% | 0% | 0% | 80% | 100% |
| 20241021 | 1,314 | 1,321 | 1,282 | 1,305 | 9,600 | -9 | 99% | 99% | 101% | ▼ | 98% | 0% | 0% | 79% | 100% |
| 20241022 | 1,335 | 1,335 | 1,275 | 1,308 | 9,100 | 3 | 100% | 98% | 95% | ▲ | % | % | % | 80% | 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 | 0 | 341,000 | 0 | 325,800 | 0 | 15,200 |
| 2024-10-11 | 0 | 333,200 | 0 | 322,200 | 0 | 11,000 |
| 2024-10-04 | 0 | 329,500 | 0 | 318,700 | 0 | 10,800 |
| 2024-09-27 | 0 | 327,200 | 0 | 316,300 | 0 | 10,900 |
| 2024-09-20 | 0 | 329,200 | 0 | 318,200 | 0 | 11,000 |
| 2024-09-13 | 0 | 326,300 | 0 | 316,600 | 0 | 9,700 |
| 2024-09-06 | 0 | 334,600 | 0 | 324,500 | 0 | 10,100 |
| 2024-08-30 | 0 | 338,700 | 0 | 328,900 | 0 | 9,800 |
| 2024-08-23 | 0 | 330,200 | 0 | 319,800 | 0 | 10,400 |
| 2024-08-16 | 0 | 330,400 | 0 | 320,800 | 0 | 9,600 |
| 2024-08-09 | 0 | 326,400 | 0 | 318,100 | 0 | 8,300 |
| 2024-08-02 | 0 | 345,400 | 0 | 325,600 | 0 | 19,800 |
| 2024-07-26 | 0 | 356,300 | 0 | 329,900 | 0 | 26,400 |
| 2024-07-19 | 0 | 355,900 | 0 | 325,900 | 0 | 30,000 |
| 2024-07-12 | 0 | 352,500 | 0 | 323,800 | 0 | 28,700 |
| 2024-07-05 | 0 | 357,400 | 0 | 324,900 | 0 | 32,500 |
| 2024-06-28 | 0 | 353,900 | 0 | 325,600 | 0 | 28,300 |
| 2024-06-21 | 0 | 333,700 | 0 | 307,100 | 0 | 26,600 |
| 2024-06-14 | 0 | 342,800 | 0 | 315,700 | 0 | 27,100 |
| 2024-06-07 | 0 | 348,000 | 0 | 312,400 | 0 | 35,600 |
| 2024-05-31 | 0 | 350,400 | 0 | 318,000 | 0 | 32,400 |
| 2024-05-24 | 400 | 359,500 | 400 | 323,300 | 0 | 36,200 |
| 2024-05-17 | 400 | 365,500 | 400 | 331,700 | 0 | 33,800 |
| 2024-05-10 | 0 | 411,600 | 0 | 338,000 | 0 | 73,600 |
| 2024-05-02 | 0 | 398,400 | 0 | 336,200 | 0 | 62,200 |
| 2024-04-26 | 0 | 387,800 | 0 | 333,300 | 0 | 54,500 |
| 2024-04-19 | 0 | 385,000 | 0 | 332,400 | 0 | 52,600 |
| 2024-04-12 | 0 | 395,500 | 0 | 329,500 | 0 | 66,000 |
| 2024-04-05 | 0 | 397,300 | 0 | 327,800 | 0 | 69,500 |
| 2024-03-29 | 100 | 388,400 | 100 | 321,300 | 0 | 67,100 |
| 2024-03-22 | 0 | 394,500 | 0 | 319,400 | 0 | 75,100 |
| 2024-03-15 | 0 | 401,400 | 0 | 323,300 | 0 | 78,100 |
| 2024-03-08 | 100 | 412,700 | 100 | 337,000 | 0 | 75,700 |
| 2024-03-01 | 0 | 402,400 | 0 | 330,800 | 0 | 71,600 |
| 2024-02-22 | 100 | 406,700 | 100 | 333,800 | 0 | 72,900 |
| 2024-02-16 | 0 | 394,400 | 0 | 334,700 | 0 | 59,700 |
| 2024-02-09 | 0 | 434,200 | 0 | 387,800 | 0 | 46,400 |
| 2024-02-02 | 0 | 431,300 | 0 | 388,900 | 0 | 42,400 |
| 2024-01-26 | 0 | 430,500 | 0 | 386,100 | 0 | 44,400 |
| 2024-01-19 | 0 | 426,500 | 0 | 383,300 | 0 | 43,200 |
| 2024-01-12 | 0 | 486,300 | 0 | 384,400 | 0 | 101,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 49,400 | 0.48% | ▼ | -8,600 | 1,490 | 1,531 | 1,483 | 1,502 | 19,400 |
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 58,000 | 0.57% | ▼ | -12,800 | 1,344 | 1,448 | 1,333 | 1,412 | 25,700 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 70,800 | 0.69% | ▼ | -4,700 | 1,400 | 1,491 | 1,396 | 1,405 | 20,700 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 75,500 | 0.74% | ▼ | -7,500 | 1,295 | 1,385 | 1,250 | 1,312 | 53,500 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 83,000 | 0.81% | ▲ | 8,800 | 1,776 | 1,776 | 1,702 | 1,726 | 14,400 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 74,200 | 0.73% | ▲ | 9,800 | 1,720 | 1,888 | 1,720 | 1,832 | 44,300 |
| 2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 64,400 | 0.63% | ▲ | 13,500 | 1,699 | 1,812 | 1,674 | 1,794 | 70,800 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 50,900 | 0.50% | ▲ | 1,567 | 1,603 | 1,553 | 1,572 | 35,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9272 | 1 | ブティックス株式会社 | 2024-10-23 04:23:45 |
| 9272 | 2 | 免責事項 | ブティックス株式会社 | 2024-06-18 21:40:55 |
| 9272 | 2 | 電子公告 | ブティックス株式会社 | 2024-06-18 21:40:53 |
| 9272 | 2 | IRカレンダー | ブティックス株式会社 | 2024-06-18 21:40:52 |
| 9272 | 2 | 株式情報 | ブティックス株式会社 | 2024-06-18 21:40:51 |
| 9272 | 2 | IRライブラリー | ブティックス株式会社 | 2024-06-18 21:40:50 |
| 9272 | 2 | ブティックス株式会社 | 2024-06-18 21:40:49 |
| 9272 | 2 | コーポレート・ガバナンス | ブティックス株式会社 | 2024-06-18 21:40:48 |
| 9272 | 2 | IRニュース | ブティックス株式会社 | 2024-06-18 21:40:47 |
| 9272 | 2 | 投資家の皆様へ | ブティックス株式会社 | 2024-06-15 05:03:06 |