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 | 1,405 | 1,414 | 1,375 | 1,385 | 5,900 | -20 | 99% | 99% | 98% | ▼ | 104% | 103% | 108% | 84% | 100% |
20250311 | 1,371 | 1,423 | 1,349 | 1,423 | 8,400 | 38 | 103% | 104% | 142% | ▲ | 99% | 100% | 105% | 87% | 103% |
20250312 | 1,409 | 1,410 | 1,391 | 1,394 | 3,400 | -29 | 98% | 99% | 40% | ▼ | 100% | 102% | 104% | 85% | 101% |
20250313 | 1,400 | 1,414 | 1,395 | 1,395 | 2,300 | 1 | 100% | 100% | 68% | ▲ | 99% | 100% | 100% | 85% | 101% |
20250314 | 1,422 | 1,430 | 1,393 | 1,402 | 8,000 | 7 | 101% | 99% | 348% | ▲▲ | 100% | 102% | 100% | 86% | 102% |
20250317 | 1,410 | 1,439 | 1,407 | 1,415 | 3,000 | 13 | 101% | 100% | 38% | ▲▲▲ | 98% | 101% | 98% | 94% | 103% |
20250318 | 1,438 | 1,438 | 1,410 | 1,410 | 3,200 | -5 | 100% | 98% | 107% | ▼ | 99% | 101% | 97% | 95% | 102% |
20250319 | 1,440 | 1,480 | 1,420 | 1,426 | 11,300 | 16 | 101% | 99% | 353% | ▲ | 98% | 102% | 93% | 96% | 103% |
20250321 | 1,451 | 1,467 | 1,422 | 1,422 | 7,700 | -4 | 100% | 98% | 68% | ▼ | 100% | 103% | 96% | 96% | 103% |
20250324 | 1,430 | 1,478 | 1,430 | 1,436 | 15,400 | 14 | 101% | 100% | 200% | ▲ | 101% | 102% | 96% | 96% | 104% |
20250325 | 1,437 | 1,469 | 1,431 | 1,453 | 2,700 | 17 | 101% | 101% | 18% | ▲▲ | 100% | 98% | 95% | 98% | 105% |
20250326 | 1,451 | 1,466 | 1,449 | 1,449 | 2,400 | -4 | 100% | 100% | 89% | ▼ | 102% | 97% | 95% | 97% | 105% |
20250327 | 1,450 | 1,497 | 1,445 | 1,478 | 13,800 | 29 | 102% | 102% | 575% | ▲ | 99% | 96% | 93% | 99% | 107% |
20250328 | 1,470 | 1,489 | 1,458 | 1,460 | 5,500 | -18 | 99% | 99% | 40% | ▼ | 99% | 97% | 95% | 98% | 105% |
20250331 | 1,438 | 1,450 | 1,417 | 1,426 | 8,500 | -34 | 98% | 99% | 155% | ▼▼ | 96% | 94% | 96% | 96% | 103% |
20250401 | 1,425 | 1,446 | 1,375 | 1,375 | 18,500 | -51 | 96% | 96% | 218% | ▼▼▼ | 102% | 92% | 101% | 93% | 100% |
20250402 | 1,376 | 1,450 | 1,375 | 1,407 | 16,400 | 32 | 102% | 102% | 89% | ▲ | 106% | 93% | 106% | 95% | 102% |
20250403 | 1,324 | 1,410 | 1,320 | 1,399 | 15,000 | -8 | 99% | 106% | 91% | ▼ | 98% | 91% | 103% | 95% | 102% |
20250404 | 1,369 | 1,378 | 1,286 | 1,339 | 35,500 | -60 | 96% | 98% | 237% | ▼▼ | 101% | 101% | 113% | 91% | 100% |
20250408 | 1,244 | 1,275 | 1,229 | 1,261 | 16,500 | -78 | 94% | 101% | 46% | ▼▼▼ | 98% | 106% | 122% | 85% | 100% |
20250409 | 1,231 | 1,234 | 1,190 | 1,201 | 13,000 | -60 | 95% | 98% | 79% | ▼▼▼▼ | 96% | 101% | 116% | 81% | 100% |
20250410 | 1,291 | 1,293 | 1,212 | 1,233 | 18,600 | 32 | 103% | 96% | 143% | ▲ | 103% | 108% | 125% | 83% | 103% |
20250411 | 1,202 | 1,260 | 1,152 | 1,240 | 11,700 | 7 | 101% | 103% | 63% | ▲▲ | 99% | 106% | 118% | 84% | 103% |
20250414 | 1,268 | 1,286 | 1,253 | 1,258 | 11,000 | 18 | 101% | 99% | 94% | ▲▲▲ | 102% | 107% | 118% | 85% | 105% |
20250415 | 1,279 | 1,318 | 1,261 | 1,300 | 10,700 | 42 | 103% | 102% | 97% | ▲▲▲▲ | 98% | 104% | 115% | 88% | 108% |
20250416 | 1,319 | 1,335 | 1,291 | 1,291 | 6,900 | -9 | 99% | 98% | 64% | ▼ | 100% | 104% | 117% | 87% | 107% |
20250417 | 1,291 | 1,311 | 1,287 | 1,297 | 3,000 | 6 | 100% | 100% | 43% | ▲ | 102% | 104% | 115% | 88% | 108% |
20250418 | 1,315 | 1,370 | 1,315 | 1,346 | 8,500 | 49 | 104% | 102% | 283% | ▲▲ | 101% | 100% | 111% | 91% | 112% |
20250421 | 1,361 | 1,373 | 1,361 | 1,373 | 3,700 | 27 | 102% | 101% | 44% | ▲▲▲ | 97% | 99% | 110% | 93% | 114% |
20250422 | 1,373 | 1,374 | 1,331 | 1,331 | 4,300 | -42 | 97% | 97% | 116% | ▼ | 99% | 100% | 112% | 90% | 111% |
20250423 | 1,352 | 1,361 | 1,338 | 1,338 | 2,800 | 7 | 101% | 99% | 65% | ▲ | 100% | 102% | 111% | 91% | 111% |
20250424 | 1,368 | 1,368 | 1,334 | 1,364 | 1,100 | 26 | 102% | 100% | 39% | ▲▲ | 100% | 104% | 112% | 92% | 114% |
20250425 | 1,351 | 1,377 | 1,345 | 1,356 | 3,300 | -8 | 99% | 100% | 300% | ▼ | 100% | 106% | 108% | 93% | 113% |
20250428 | 1,356 | 1,371 | 1,350 | 1,355 | 2,300 | -1 | 100% | 100% | 70% | ▼▼ | 100% | 111% | 100% | 95% | 113% |
20250430 | 1,353 | 1,390 | 1,351 | 1,358 | 5,100 | 3 | 100% | 100% | 222% | ▲ | 101% | 109% | 99% | 97% | 113% |
20250501 | 1,376 | 1,400 | 1,362 | 1,395 | 8,700 | 37 | 103% | 101% | 171% | ▲▲ | 101% | 107% | 97% | 99% | 116% |
20250502 | 1,395 | 1,419 | 1,374 | 1,407 | 5,500 | 12 | 101% | 101% | 63% | ▲▲▲ | 102% | 106% | 96% | 100% | 117% |
20250507 | 1,414 | 1,437 | 1,412 | 1,437 | 3,200 | 30 | 102% | 102% | 58% | ▲▲▲▲ | 104% | 105% | 94% | 100% | 120% |
20250508 | 1,438 | 1,519 | 1,438 | 1,498 | 10,400 | 61 | 104% | 104% | 325% | ▲▲▲▲▲ | 99% | 101% | 89% | 100% | 125% |
20250509 | 1,506 | 1,539 | 1,485 | 1,497 | 11,200 | -1 | 100% | 99% | 108% | ▼ | 100% | 98% | 90% | 100% | 125% |
20250512 | 1,494 | 1,509 | 1,462 | 1,495 | 19,300 | -2 | 100% | 100% | 172% | ▼▼ | 99% | 88% | 88% | 100% | 121% |
20250513 | 1,515 | 1,515 | 1,488 | 1,495 | 8,000 | 0 | 100% | 99% | 41% | -- | 102% | 86% | 90% | 100% | 121% |
20250514 | 1,488 | 1,515 | 1,475 | 1,515 | 19,000 | 20 | 101% | 102% | 238% | ▲ | 108% | 97% | 98% | 100% | 120% |
20250515 | 1,355 | 1,469 | 1,291 | 1,469 | 97,000 | -46 | 97% | 108% | 511% | ▼ | 92% | 94% | 91% | 97% | 114% |
20250516 | 1,441 | 1,460 | 1,297 | 1,328 | 92,500 | -141 | 90% | 92% | 95% | ▼▼ | 99% | 104% | 101% | 88% | 103% |
20250519 | 1,303 | 1,307 | 1,282 | 1,285 | 22,300 | -43 | 97% | 99% | 24% | ▼▼▼ | 100% | 103% | 101% | 85% | 100% |
20250520 | 1,284 | 1,302 | 1,284 | 1,285 | 7,100 | 0 | 100% | 100% | 32% | -- | 102% | 104% | 101% | 85% | 100% |
20250521 | 1,285 | 1,308 | 1,284 | 1,308 | 10,700 | 23 | 102% | 102% | 151% | ▲ | 103% | 101% | 97% | 86% | 102% |
20250522 | 1,322 | 1,356 | 1,290 | 1,356 | 20,900 | 48 | 104% | 103% | 195% | ▲▲ | 97% | 97% | 91% | 90% | 106% |
20250523 | 1,376 | 1,376 | 1,311 | 1,328 | 16,300 | -28 | 98% | 97% | 78% | ▼ | 98% | 98% | 0% | 88% | 103% |
20250526 | 1,354 | 1,354 | 1,322 | 1,323 | 6,200 | -5 | 100% | 98% | 38% | ▼▼ | 100% | 98% | 0% | 87% | 103% |
20250527 | 1,336 | 1,336 | 1,307 | 1,331 | 7,400 | 8 | 101% | 100% | 119% | ▲ | 100% | 98% | 0% | 88% | 104% |
20250528 | 1,335 | 1,341 | 1,324 | 1,340 | 11,000 | 9 | 101% | 100% | 149% | ▲▲ | 98% | 96% | 0% | 88% | 104% |
20250529 | 1,353 | 1,360 | 1,327 | 1,327 | 7,500 | -13 | 99% | 98% | 68% | ▼ | 99% | 98% | 0% | 88% | 103% |
20250530 | 1,325 | 1,326 | 1,311 | 1,315 | 6,200 | -12 | 99% | 99% | 83% | ▼▼ | 100% | 98% | 0% | 87% | 102% |
20250602 | 1,312 | 1,325 | 1,307 | 1,311 | 8,500 | -4 | 100% | 100% | 137% | ▼▼▼ | 99% | 96% | 0% | 87% | 102% |
20250603 | 1,310 | 1,322 | 1,285 | 1,292 | 12,700 | -19 | 99% | 99% | 149% | ▼▼▼▼ | 100% | 0% | 0% | 85% | 101% |
20250604 | 1,301 | 1,301 | 1,289 | 1,295 | 6,900 | 3 | 100% | 100% | 54% | ▲ | 99% | 0% | 0% | 85% | 101% |
20250605 | 1,302 | 1,302 | 1,282 | 1,285 | 9,400 | -10 | 99% | 99% | 136% | ▼ | 97% | 0% | 0% | 85% | 100% |
20250606 | 1,294 | 1,296 | 1,210 | 1,256 | 69,500 | -29 | 98% | 97% | 739% | ▼▼ | % | % | % | 83% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 436,900 | 0 | 394,100 | 0 | 42,800 |
2025-05-23 | 0 | 434,800 | 0 | 390,000 | 0 | 44,800 |
2025-05-16 | 0 | 427,800 | 0 | 382,700 | 0 | 45,100 |
2025-05-09 | 0 | 401,800 | 0 | 381,500 | 0 | 20,300 |
2025-05-02 | 0 | 403,000 | 0 | 382,500 | 0 | 20,500 |
2025-04-25 | 0 | 402,100 | 0 | 381,100 | 0 | 21,000 |
2025-04-18 | 0 | 406,200 | 0 | 386,200 | 0 | 20,000 |
2025-04-11 | 0 | 405,000 | 0 | 385,500 | 0 | 19,500 |
2025-04-04 | 0 | 402,200 | 0 | 385,800 | 0 | 16,400 |
2025-03-28 | 0 | 402,200 | 0 | 383,300 | 0 | 18,900 |
2025-03-21 | 0 | 402,600 | 0 | 385,200 | 0 | 17,400 |
2025-03-14 | 0 | 403,000 | 0 | 389,900 | 0 | 13,100 |
2025-03-07 | 0 | 411,500 | 0 | 396,500 | 0 | 15,000 |
2025-02-28 | 0 | 413,300 | 0 | 396,900 | 0 | 16,400 |
2025-02-21 | 0 | 412,900 | 0 | 395,900 | 0 | 17,000 |
2025-02-14 | 0 | 413,200 | 0 | 396,700 | 0 | 16,500 |
2025-02-07 | 0 | 402,200 | 0 | 385,300 | 0 | 16,900 |
2025-01-31 | 0 | 394,500 | 0 | 375,600 | 0 | 18,900 |
2025-01-24 | 0 | 406,700 | 0 | 386,400 | 0 | 20,300 |
2025-01-17 | 0 | 395,600 | 0 | 376,400 | 0 | 19,200 |
2025-01-10 | 0 | 394,500 | 0 | 375,700 | 0 | 18,800 |
2024-12-27 | 0 | 409,900 | 0 | 388,200 | 0 | 21,700 |
2024-12-20 | 0 | 399,300 | 0 | 376,800 | 0 | 22,500 |
2024-12-13 | 0 | 383,100 | 0 | 366,000 | 0 | 17,100 |
2024-12-06 | 0 | 381,100 | 0 | 364,800 | 0 | 16,300 |
2024-11-29 | 0 | 373,700 | 0 | 356,100 | 0 | 17,600 |
2024-11-22 | 0 | 376,400 | 0 | 358,800 | 0 | 17,600 |
2024-11-15 | 0 | 373,100 | 0 | 355,100 | 0 | 18,000 |
2024-11-08 | 0 | 347,600 | 0 | 329,900 | 0 | 17,700 |
2024-11-01 | 0 | 350,800 | 0 | 332,900 | 0 | 17,900 |
2024-10-25 | 0 | 351,600 | 0 | 333,100 | 0 | 18,500 |
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 | 2025-06-07 11:27:33 |
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 |