| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 88% | 86% | 100% |
| 20241008 | 1,452 | 1,482 | 1,407 | 1,426 | 8,000 | -25 | 98% | 98% | 123% | ▼▼▼▼▼ | 98% | 98% | 89% | 85% | 100% |
| 20241009 | 1,440 | 1,466 | 1,412 | 1,415 | 7,700 | -11 | 99% | 98% | 96% | ▼▼▼▼▼▼ | 100% | 98% | 89% | 84% | 100% |
| 20241010 | 1,445 | 1,475 | 1,410 | 1,449 | 3,600 | 34 | 102% | 100% | 47% | ▲ | 98% | 89% | 87% | 86% | 102% |
| 20241011 | 1,479 | 1,493 | 1,414 | 1,444 | 5,600 | -5 | 100% | 98% | 156% | ▼ | 97% | 91% | 89% | 86% | 102% |
| 20241015 | 1,451 | 1,451 | 1,411 | 1,411 | 3,400 | -33 | 98% | 97% | 61% | ▼▼ | 98% | 91% | 100% | 84% | 100% |
| 20241016 | 1,436 | 1,436 | 1,413 | 1,413 | 600 | 2 | 100% | 98% | 18% | ▲ | 93% | 93% | 101% | 86% | 100% |
| 20241017 | 1,413 | 1,413 | 1,250 | 1,309 | 49,400 | -104 | 93% | 93% | 8233% | ▼ | 99% | 95% | 108% | 79% | 100% |
| 20241018 | 1,325 | 1,325 | 1,285 | 1,314 | 9,500 | 5 | 100% | 99% | 19% | ▲ | 99% | 93% | 109% | 80% | 100% |
| 20241021 | 1,314 | 1,321 | 1,282 | 1,305 | 9,600 | -9 | 99% | 99% | 101% | ▼ | 98% | 96% | 107% | 79% | 100% |
| 20241022 | 1,335 | 1,335 | 1,275 | 1,308 | 9,100 | 3 | 100% | 98% | 95% | ▲ | 96% | 98% | 110% | 80% | 100% |
| 20241023 | 1,305 | 1,305 | 1,252 | 1,254 | 10,600 | -54 | 96% | 96% | 116% | ▼ | 97% | 101% | 114% | 76% | 100% |
| 20241024 | 1,254 | 1,279 | 1,220 | 1,220 | 7,900 | -34 | 97% | 97% | 75% | ▼▼ | 98% | 102% | 117% | 76% | 100% |
| 20241025 | 1,249 | 1,249 | 1,205 | 1,228 | 9,100 | 8 | 101% | 98% | 115% | ▲ | 104% | 104% | 120% | 76% | 101% |
| 20241028 | 1,228 | 1,275 | 1,217 | 1,275 | 4,100 | 47 | 104% | 104% | 45% | ▲▲ | 101% | 101% | 118% | 80% | 105% |
| 20241029 | 1,245 | 1,261 | 1,230 | 1,261 | 4,600 | -14 | 99% | 101% | 112% | ▼ | 99% | 102% | 116% | 79% | 103% |
| 20241030 | 1,262 | 1,287 | 1,226 | 1,252 | 9,200 | -9 | 99% | 99% | 200% | ▼▼ | 103% | 103% | 118% | 82% | 103% |
| 20241031 | 1,242 | 1,290 | 1,230 | 1,277 | 13,900 | 25 | 102% | 103% | 151% | ▲ | 99% | 100% | 116% | 84% | 105% |
| 20241101 | 1,268 | 1,268 | 1,238 | 1,261 | 4,700 | -16 | 99% | 99% | 34% | ▼ | 97% | 98% | 114% | 85% | 103% |
| 20241105 | 1,289 | 1,289 | 1,249 | 1,249 | 1,400 | -12 | 99% | 97% | 30% | ▼▼ | 102% | 103% | 118% | 86% | 102% |
| 20241106 | 1,250 | 1,287 | 1,246 | 1,281 | 2,700 | 32 | 103% | 102% | 193% | ▲ | 100% | 112% | 116% | 88% | 105% |
| 20241107 | 1,272 | 1,293 | 1,232 | 1,269 | 10,400 | -12 | 99% | 100% | 385% | ▼ | 99% | 113% | 116% | 88% | 104% |
| 20241108 | 1,269 | 1,269 | 1,231 | 1,259 | 3,300 | -10 | 99% | 99% | 32% | ▼▼ | 99% | 112% | 116% | 87% | 103% |
| 20241111 | 1,265 | 1,270 | 1,230 | 1,256 | 8,200 | -3 | 100% | 99% | 248% | ▼▼▼ | 103% | 109% | 115% | 87% | 103% |
| 20241112 | 1,257 | 1,306 | 1,225 | 1,290 | 21,800 | 34 | 103% | 103% | 266% | ▲ | 104% | 99% | 105% | 91% | 106% |
| 20241113 | 1,381 | 1,477 | 1,354 | 1,430 | 65,100 | 140 | 111% | 104% | 299% | ▲▲ | 98% | 95% | 101% | 100% | 117% |
| 20241114 | 1,445 | 1,445 | 1,408 | 1,418 | 25,400 | -12 | 99% | 98% | 39% | ▼ | 97% | 98% | 105% | 99% | 116% |
| 20241115 | 1,415 | 1,415 | 1,360 | 1,376 | 18,600 | -42 | 97% | 97% | 73% | ▼▼ | 100% | 108% | 112% | 96% | 113% |
| 20241118 | 1,352 | 1,377 | 1,334 | 1,346 | 15,400 | -30 | 98% | 100% | 83% | ▼▼▼ | 102% | 109% | 112% | 94% | 110% |
| 20241119 | 1,346 | 1,374 | 1,335 | 1,370 | 7,500 | 24 | 102% | 102% | 49% | ▲ | 98% | 107% | 110% | 96% | 112% |
| 20241120 | 1,368 | 1,368 | 1,341 | 1,343 | 9,600 | -27 | 98% | 98% | 128% | ▼ | 103% | 108% | 113% | 94% | 110% |
| 20241121 | 1,340 | 1,412 | 1,326 | 1,380 | 21,100 | 37 | 103% | 103% | 220% | ▲ | 104% | 102% | 108% | 97% | 113% |
| 20241122 | 1,410 | 1,485 | 1,410 | 1,461 | 17,500 | 81 | 106% | 104% | 83% | ▲▲ | 101% | 98% | 104% | 100% | 119% |
| 20241125 | 1,461 | 1,470 | 1,410 | 1,470 | 4,900 | 9 | 101% | 101% | 28% | ▲▲▲ | 99% | 98% | 104% | 100% | 118% |
| 20241126 | 1,465 | 1,465 | 1,420 | 1,445 | 3,900 | -25 | 98% | 99% | 80% | ▼ | 100% | 98% | 105% | 98% | 116% |
| 20241127 | 1,444 | 1,458 | 1,401 | 1,445 | 2,400 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 106% | 98% | 116% |
| 20241128 | 1,429 | 1,450 | 1,419 | 1,429 | 4,500 | -16 | 99% | 100% | 188% | ▼ | 98% | 99% | 104% | 97% | 114% |
| 20241129 | 1,457 | 1,457 | 1,430 | 1,430 | 1,900 | 1 | 100% | 98% | 42% | ▲ | 99% | 100% | 106% | 97% | 114% |
| 20241202 | 1,430 | 1,434 | 1,410 | 1,413 | 3,700 | -17 | 99% | 99% | 195% | ▼ | 100% | 100% | 107% | 96% | 113% |
| 20241203 | 1,420 | 1,435 | 1,394 | 1,421 | 14,800 | 8 | 101% | 100% | 400% | ▲ | 100% | 102% | 107% | 97% | 113% |
| 20241204 | 1,421 | 1,444 | 1,392 | 1,418 | 1,300 | -3 | 100% | 100% | 9% | ▼ | 101% | 102% | 107% | 96% | 113% |
| 20241205 | 1,426 | 1,437 | 1,394 | 1,436 | 4,300 | 18 | 101% | 101% | 331% | ▲ | 97% | 102% | 104% | 98% | 114% |
| 20241206 | 1,455 | 1,455 | 1,397 | 1,416 | 2,300 | -20 | 99% | 97% | 53% | ▼ | 100% | 107% | 0% | 96% | 113% |
| 20241209 | 1,416 | 1,440 | 1,403 | 1,420 | 2,700 | 4 | 100% | 100% | 117% | ▲ | 102% | 106% | 0% | 97% | 110% |
| 20241210 | 1,419 | 1,459 | 1,419 | 1,454 | 2,400 | 34 | 102% | 102% | 89% | ▲▲ | 98% | 102% | 0% | 99% | 108% |
| 20241211 | 1,468 | 1,479 | 1,434 | 1,441 | 4,800 | -13 | 99% | 98% | 200% | ▼ | 103% | 104% | 0% | 98% | 107% |
| 20241212 | 1,441 | 1,496 | 1,441 | 1,482 | 13,400 | 41 | 103% | 103% | 279% | ▲ | 100% | 101% | 0% | 100% | 110% |
| 20241213 | 1,503 | 1,517 | 1,475 | 1,510 | 12,300 | 28 | 102% | 100% | 92% | ▲▲ | 98% | 100% | 0% | 100% | 112% |
| 20241216 | 1,520 | 1,522 | 1,473 | 1,491 | 15,800 | -19 | 99% | 98% | 128% | ▼ | 100% | 102% | 0% | 99% | 111% |
| 20241217 | 1,497 | 1,525 | 1,486 | 1,500 | 15,600 | 9 | 101% | 100% | 99% | ▲ | 99% | 0% | 0% | 99% | 112% |
| 20241218 | 1,512 | 1,525 | 1,498 | 1,498 | 16,600 | -2 | 100% | 99% | 106% | ▼ | 103% | 0% | 0% | 99% | 109% |
| 20241219 | 1,469 | 1,520 | 1,465 | 1,517 | 14,100 | 19 | 101% | 103% | 85% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241220 | 1,524 | 1,524 | 1,496 | 1,520 | 16,800 | 3 | 100% | 100% | 119% | ▲▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 14:21:41 |
| 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 |