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 | 956 | 966 | 922 | 924 | 101,100 | -57 | 94% | 97% | 22% | ▼▼▼ | 101% | 100% | 91% | 84% | 100% |
20240726 | 909 | 926 | 908 | 917 | 35,100 | -7 | 99% | 101% | 35% | ▼▼▼▼ | 99% | 97% | 90% | 84% | 100% |
20240729 | 922 | 1,020 | 913 | 914 | 352,400 | -3 | 100% | 99% | 1004% | ▼▼▼▼▼ | 100% | 90% | 90% | 83% | 100% |
20240730 | 914 | 918 | 907 | 913 | 18,800 | -1 | 100% | 100% | 5% | ▼▼▼▼▼▼ | 99% | 81% | 90% | 83% | 100% |
20240731 | 919 | 919 | 912 | 912 | 11,000 | -1 | 100% | 99% | 59% | ▼▼▼▼▼▼▼ | 98% | 82% | 91% | 83% | 100% |
20240801 | 911 | 915 | 890 | 894 | 26,500 | -18 | 98% | 98% | 241% | ▼▼▼▼▼▼▼▼ | 96% | 88% | 99% | 82% | 100% |
20240802 | 859 | 866 | 815 | 824 | 45,200 | -70 | 92% | 96% | 171% | ▼▼▼▼▼▼▼▼▼ | 88% | 97% | 111% | 75% | 100% |
20240805 | 779 | 791 | 674 | 689 | 86,200 | -135 | 84% | 88% | 191% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 103% | 115% | 63% | 100% |
20240806 | 754 | 754 | 721 | 746 | 22,000 | 57 | 108% | 99% | 26% | ▲ | 104% | 113% | 123% | 68% | 108% |
20240807 | 706 | 788 | 706 | 736 | 86,800 | -10 | 99% | 104% | 395% | ▼ | 103% | 109% | 118% | 67% | 107% |
20240808 | 736 | 772 | 735 | 756 | 31,400 | 20 | 103% | 103% | 36% | ▲ | 100% | 106% | 114% | 69% | 110% |
20240809 | 761 | 800 | 745 | 759 | 28,800 | 3 | 100% | 100% | 92% | ▲▲ | 102% | 106% | 114% | 69% | 110% |
20240813 | 759 | 785 | 759 | 774 | 21,400 | 15 | 102% | 102% | 74% | ▲▲▲ | 103% | 104% | 112% | 71% | 112% |
20240814 | 775 | 804 | 771 | 796 | 11,400 | 22 | 103% | 103% | 53% | ▲▲▲▲ | 100% | 101% | 108% | 73% | 116% |
20240815 | 801 | 809 | 796 | 803 | 19,300 | 7 | 101% | 100% | 169% | ▲▲▲▲▲ | 100% | 102% | 107% | 73% | 117% |
20240816 | 805 | 812 | 802 | 805 | 8,800 | 2 | 100% | 100% | 46% | ▲▲▲▲▲▲ | 100% | 103% | 107% | 74% | 117% |
20240819 | 805 | 808 | 796 | 807 | 4,700 | 2 | 100% | 100% | 53% | ▲▲▲▲▲▲▲ | 102% | 104% | 107% | 74% | 117% |
20240820 | 793 | 820 | 793 | 809 | 5,900 | 2 | 100% | 102% | 126% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 101% | 74% | 117% |
20240821 | 820 | 820 | 808 | 809 | 1,600 | 0 | 100% | 99% | 27% | -- | 102% | 103% | 103% | 82% | 117% |
20240822 | 804 | 822 | 803 | 821 | 2,200 | 12 | 101% | 102% | 138% | ▲ | 101% | 101% | 101% | 89% | 119% |
20240823 | 818 | 826 | 809 | 826 | 5,600 | 5 | 101% | 101% | 255% | ▲▲ | 100% | 103% | 101% | 90% | 120% |
20240826 | 824 | 829 | 817 | 825 | 1,300 | -1 | 100% | 100% | 23% | ▼ | 100% | 105% | 100% | 90% | 120% |
20240827 | 827 | 833 | 821 | 824 | 2,100 | -1 | 100% | 100% | 162% | ▼▼ | 101% | 105% | 99% | 90% | 120% |
20240828 | 823 | 836 | 813 | 830 | 8,000 | 6 | 101% | 101% | 381% | ▲ | 100% | 102% | 98% | 91% | 120% |
20240829 | 828 | 840 | 825 | 825 | 2,300 | -5 | 99% | 100% | 29% | ▼ | 104% | 97% | 99% | 92% | 120% |
20240830 | 821 | 859 | 821 | 851 | 14,000 | 26 | 103% | 104% | 609% | ▲ | 101% | 92% | 95% | 100% | 124% |
20240902 | 853 | 994 | 845 | 865 | 337,900 | 14 | 102% | 101% | 2414% | ▲▲ | 99% | 93% | 95% | 100% | 126% |
20240903 | 855 | 874 | 830 | 845 | 52,300 | -20 | 98% | 99% | 15% | ▼ | 96% | 100% | 98% | 98% | 115% |
20240904 | 830 | 830 | 792 | 795 | 43,600 | -50 | 94% | 96% | 83% | ▼▼ | 99% | 105% | 103% | 92% | 108% |
20240905 | 790 | 796 | 777 | 786 | 10,400 | -9 | 99% | 99% | 24% | ▼▼▼ | 99% | 100% | 104% | 91% | 104% |
20240906 | 790 | 792 | 777 | 782 | 3,800 | -4 | 99% | 99% | 37% | ▼▼▼▼ | 104% | 104% | 109% | 90% | 103% |
20240909 | 767 | 798 | 755 | 796 | 9,900 | 14 | 102% | 104% | 261% | ▲ | 104% | 100% | 105% | 92% | 103% |
20240910 | 799 | 840 | 799 | 830 | 25,200 | 34 | 104% | 104% | 255% | ▲▲ | 93% | 97% | 101% | 96% | 106% |
20240911 | 828 | 830 | 751 | 774 | 24,800 | -56 | 93% | 93% | 98% | ▼ | 100% | 102% | 106% | 89% | 100% |
20240912 | 789 | 800 | 780 | 792 | 3,500 | 18 | 102% | 100% | 14% | ▲ | 100% | 103% | 106% | 92% | 102% |
20240913 | 791 | 804 | 785 | 794 | 5,300 | 2 | 100% | 100% | 151% | ▲▲ | 99% | 101% | 104% | 92% | 103% |
20240917 | 806 | 806 | 790 | 800 | 1,500 | 6 | 101% | 99% | 28% | ▲▲▲ | 100% | 100% | 105% | 92% | 103% |
20240918 | 800 | 805 | 781 | 802 | 3,400 | 2 | 100% | 100% | 227% | ▲▲▲▲ | 100% | 101% | 104% | 93% | 104% |
20240919 | 802 | 815 | 792 | 803 | 15,800 | 1 | 100% | 100% | 465% | ▲▲▲▲▲ | 100% | 100% | 103% | 93% | 104% |
20240920 | 814 | 814 | 803 | 813 | 7,300 | 10 | 101% | 100% | 46% | ▲▲▲▲▲▲ | 99% | 99% | 103% | 94% | 105% |
20240924 | 813 | 815 | 800 | 803 | 5,900 | -10 | 99% | 99% | 81% | ▼ | 99% | 99% | 104% | 93% | 104% |
20240925 | 808 | 814 | 803 | 803 | 5,100 | 0 | 100% | 99% | 86% | -- | 100% | 99% | 104% | 93% | 104% |
20240926 | 809 | 813 | 792 | 813 | 10,200 | 10 | 101% | 100% | 200% | ▲ | 99% | 99% | 102% | 94% | 105% |
20240927 | 809 | 821 | 801 | 803 | 4,400 | -10 | 99% | 99% | 43% | ▼ | 101% | 103% | 102% | 93% | 104% |
20240930 | 788 | 803 | 785 | 796 | 4,700 | -7 | 99% | 101% | 107% | ▼▼ | 100% | 103% | 100% | 92% | 103% |
20241001 | 804 | 810 | 798 | 800 | 13,200 | 4 | 101% | 100% | 281% | ▲ | 98% | 103% | 99% | 92% | 103% |
20241002 | 813 | 813 | 798 | 798 | 1,300 | -2 | 100% | 98% | 10% | ▼ | 101% | 105% | 100% | 94% | 103% |
20241003 | 799 | 815 | 799 | 804 | 12,700 | 6 | 101% | 101% | 977% | ▲ | 101% | 104% | 100% | 97% | 104% |
20241004 | 804 | 825 | 804 | 810 | 9,000 | 6 | 101% | 101% | 71% | ▲▲ | 102% | 103% | 98% | 98% | 105% |
20241007 | 810 | 830 | 810 | 825 | 9,800 | 15 | 102% | 102% | 109% | ▲▲▲ | 102% | 101% | 0% | 99% | 107% |
20241008 | 820 | 838 | 812 | 838 | 3,600 | 13 | 102% | 102% | 37% | ▲▲▲▲ | 101% | 97% | 0% | 100% | 108% |
20241009 | 825 | 836 | 825 | 835 | 1,300 | -3 | 100% | 101% | 36% | ▼ | 100% | 96% | 0% | 100% | 108% |
20241010 | 835 | 838 | 825 | 838 | 900 | 3 | 100% | 100% | 69% | ▲ | 99% | 96% | 0% | 100% | 108% |
20241011 | 838 | 838 | 826 | 826 | 500 | -12 | 99% | 99% | 56% | ▼ | 98% | 97% | 0% | 99% | 104% |
20241015 | 823 | 826 | 787 | 804 | 11,900 | -22 | 97% | 98% | 2380% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
20241016 | 803 | 807 | 799 | 801 | 1,600 | -3 | 100% | 100% | 13% | ▼▼▼ | 101% | 100% | 0% | 96% | 101% |
20241017 | 796 | 803 | 794 | 801 | 8,200 | 0 | 100% | 101% | 513% | -- | 100% | 0% | 0% | 96% | 101% |
20241018 | 801 | 804 | 798 | 802 | 1,700 | 1 | 100% | 100% | 21% | ▲ | 100% | 0% | 0% | 96% | 101% |
20241021 | 800 | 811 | 796 | 801 | 3,800 | -1 | 100% | 100% | 224% | ▼ | 99% | 0% | 0% | 96% | 101% |
20241022 | 800 | 805 | 790 | 795 | 3,800 | -6 | 99% | 99% | 100% | ▼▼ | % | % | % | 95% | 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 | 110,600 | 0 | 80,300 | 0 | 30,300 |
2024-10-11 | 0 | 122,300 | 0 | 80,100 | 0 | 42,200 |
2024-10-04 | 0 | 121,000 | 0 | 74,100 | 0 | 46,900 |
2024-09-27 | 0 | 115,700 | 0 | 63,900 | 0 | 51,800 |
2024-09-20 | 0 | 113,000 | 0 | 60,300 | 0 | 52,700 |
2024-09-13 | 0 | 116,000 | 0 | 60,200 | 0 | 55,800 |
2024-09-06 | 0 | 111,400 | 0 | 57,600 | 0 | 53,800 |
2024-08-30 | 0 | 117,200 | 0 | 52,400 | 0 | 64,800 |
2024-08-23 | 0 | 113,900 | 0 | 41,200 | 0 | 72,700 |
2024-08-16 | 300 | 115,400 | 300 | 42,800 | 0 | 72,600 |
2024-08-09 | 0 | 118,600 | 0 | 41,100 | 0 | 77,500 |
2024-08-02 | 0 | 166,800 | 0 | 73,600 | 0 | 93,200 |
2024-07-26 | 0 | 193,300 | 0 | 75,900 | 0 | 117,400 |
2024-07-19 | 0 | 160,100 | 0 | 67,500 | 0 | 92,600 |
2024-07-12 | 0 | 158,000 | 0 | 65,300 | 0 | 92,700 |
2024-07-05 | 0 | 152,000 | 0 | 61,100 | 0 | 90,900 |
2024-06-28 | 0 | 152,300 | 0 | 55,700 | 0 | 96,600 |
2024-06-21 | 0 | 157,700 | 0 | 46,100 | 0 | 111,600 |
2024-06-14 | 0 | 156,400 | 0 | 43,100 | 0 | 113,300 |
2024-06-07 | 0 | 158,100 | 0 | 39,100 | 0 | 119,000 |
2024-05-31 | 0 | 174,800 | 0 | 39,400 | 0 | 135,400 |
2024-05-24 | 0 | 175,300 | 0 | 40,200 | 0 | 135,100 |
2024-05-17 | 0 | 181,400 | 0 | 43,800 | 0 | 137,600 |
2024-05-10 | 0 | 187,400 | 0 | 42,200 | 0 | 145,200 |
2024-05-02 | 0 | 193,700 | 0 | 42,300 | 0 | 151,400 |
2024-04-26 | 0 | 201,300 | 0 | 42,500 | 0 | 158,800 |
2024-04-19 | 0 | 208,100 | 0 | 42,500 | 0 | 165,600 |
2024-04-12 | 0 | 206,900 | 0 | 45,800 | 0 | 161,100 |
2024-04-05 | 0 | 205,900 | 0 | 43,700 | 0 | 162,200 |
2024-03-29 | 0 | 189,400 | 0 | 42,900 | 0 | 146,500 |
2024-03-22 | 0 | 195,600 | 0 | 41,000 | 0 | 154,600 |
2024-03-15 | 0 | 204,700 | 0 | 41,200 | 0 | 163,500 |
2024-03-08 | 0 | 211,900 | 0 | 38,400 | 0 | 173,500 |
2024-03-01 | 0 | 233,100 | 0 | 37,400 | 0 | 195,700 |
2024-02-22 | 0 | 253,100 | 0 | 48,700 | 0 | 204,400 |
2024-02-16 | 0 | 250,000 | 0 | 49,000 | 0 | 201,000 |
2024-02-09 | 0 | 257,700 | 0 | 53,300 | 0 | 204,400 |
2024-02-02 | 0 | 247,400 | 0 | 52,200 | 0 | 195,200 |
2024-01-26 | 0 | 248,100 | 0 | 50,500 | 0 | 197,600 |
2024-01-19 | 0 | 254,300 | 0 | 51,600 | 0 | 202,700 |
2024-01-12 | 0 | 250,400 | 0 | 52,300 | 0 | 198,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-16 | UBS AG | 6,000 | 0.42% | ▼ | -2,500 | 805 | 812 | 802 | 805 | 8,800 |
2024-08-08 | UBS AG | 8,500 | 0.59% | ▼ | -1,500 | 736 | 772 | 735 | 756 | 31,400 |
2024-08-06 | UBS AG | 10,000 | 0.70% | ▼ | -2,500 | 754 | 754 | 721 | 746 | 22,000 |
2024-08-01 | UBS AG | 12,500 | 0.88% | ▼ | -1,300 | 911 | 915 | 890 | 894 | 26,500 |
2024-07-30 | UBS AG | 13,800 | 0.97% | ▼ | -1,200 | 914 | 918 | 907 | 913 | 18,800 |
2024-07-29 | UBS AG | 15,000 | 1.05% | ▲ | 3,900 | 922 | 1,020 | 913 | 914 | 352,400 |
2024-07-26 | UBS AG | 11,100 | 0.78% | ▼ | -3,000 | 909 | 926 | 908 | 917 | 35,100 |
2024-07-25 | UBS AG | 14,100 | 0.99% | ▲ | 4,000 | 956 | 966 | 922 | 924 | 101,100 |
2024-07-24 | UBS AG | 10,100 | 0.71% | ▲ | 1,121 | 1,137 | 972 | 981 | 467,200 | |
2024-06-26 | UBS AG | 6,500 | 0.45% | ▼ | -1,700 | 929 | 929 | 904 | 912 | 21,100 |
2024-06-24 | UBS AG | 8,200 | 0.57% | ▼ | -5,700 | 913 | 1,032 | 908 | 940 | 173,500 |
2024-06-12 | UBS AG | 13,900 | 0.98% | ▼ | -1,400 | 895 | 898 | 882 | 889 | 5,700 |
2024-06-05 | UBS AG | 15,300 | 1.07% | ▼ | -1,500 | 885 | 915 | 885 | 901 | 8,800 |
2024-06-04 | UBS AG | 16,800 | 1.18% | ▼ | -1,500 | 885 | 898 | 885 | 895 | 6,000 |
2024-05-17 | UBS AG | 18,300 | 1.29% | ▼ | -1,500 | 873 | 925 | 866 | 916 | 9,500 |
2024-05-16 | UBS AG | 19,800 | 1.39% | ▼ | -100 | 864 | 873 | 862 | 873 | 3,400 |
2024-05-15 | UBS AG | 19,900 | 1.40% | ▲ | 200 | 880 | 890 | 861 | 870 | 19,100 |
2024-05-14 | UBS AG | 19,700 | 1.38% | ▼ | -200 | 907 | 914 | 900 | 906 | 5,900 |
2024-05-13 | UBS AG | 19,900 | 1.40% | ▲ | 400 | 901 | 919 | 901 | 915 | 4,000 |
2024-05-08 | UBS AG | 19,500 | 1.37% | ▼ | -1,400 | 930 | 930 | 917 | 918 | 5,300 |
2024-05-02 | Barclays Capital Securities Ltd | 6,900 | 0.48% | ▼ | -1,600 | 909 | 916 | 905 | 915 | 6,000 |
2024-05-01 | Barclays Capital Securities Ltd | 8,500 | 0.59% | ▼ | -2,800 | 903 | 918 | 903 | 910 | 6,800 |
2024-05-01 | UBS AG | 20,900 | 1.47% | ▼ | -900 | 903 | 918 | 903 | 910 | 6,800 |
2024-04-26 | Barclays Capital Securities Ltd | 11,300 | 0.79% | ▼ | -1,400 | 896 | 917 | 896 | 910 | 4,400 |
2024-04-26 | UBS AG | 21,800 | 1.53% | ▲ | 600 | 896 | 917 | 896 | 910 | 4,400 |
2024-04-25 | Barclays Capital Securities Ltd | 12,700 | 0.89% | ▼ | -700 | 890 | 913 | 890 | 900 | 5,200 |
2024-04-25 | UBS AG | 21,200 | 1.49% | ▼ | -2,900 | 890 | 913 | 890 | 900 | 5,200 |
2024-04-22 | UBS AG | 24,100 | 1.69% | ▼ | -2,700 | 874 | 883 | 865 | 883 | 7,000 |
2024-04-18 | UBS AG | 26,800 | 1.88% | ▼ | -1,500 | 895 | 917 | 895 | 909 | 8,900 |
2024-04-17 | Barclays Capital Securities Ltd | 13,400 | 0.94% | ▲ | 5,700 | 894 | 910 | 890 | 897 | 17,000 |
2024-04-17 | UBS AG | 28,300 | 1.99% | ▲ | 2,100 | 894 | 910 | 890 | 897 | 17,000 |
2024-04-16 | UBS AG | 26,200 | 1.84% | ▲ | 3,900 | 905 | 907 | 891 | 893 | 24,200 |
2024-04-15 | Barclays Capital Securities Ltd | 7,700 | 0.54% | ▲ | 923 | 925 | 911 | 916 | 17,900 | |
2024-04-15 | UBS AG | 22,300 | 1.57% | ▲ | 2,500 | 923 | 925 | 911 | 916 | 17,900 |
2024-04-12 | UBS AG | 19,800 | 1.39% | ▼ | -700 | 931 | 940 | 930 | 931 | 7,700 |
2024-04-11 | UBS AG | 20,500 | 1.44% | ▲ | 700 | 931 | 938 | 918 | 930 | 10,000 |
2024-04-10 | UBS AG | 19,800 | 1.39% | ▼ | -900 | 944 | 946 | 935 | 940 | 6,900 |
2024-04-08 | UBS AG | 20,700 | 1.45% | ▲ | 2,400 | 925 | 928 | 909 | 926 | 21,000 |
2024-04-05 | UBS AG | 18,300 | 1.29% | ▲ | 2,500 | 927 | 932 | 915 | 925 | 22,600 |
2024-04-04 | UBS AG | 15,800 | 1.11% | ▲ | 7,200 | 951 | 951 | 923 | 933 | 26,500 |
2024-04-02 | UBS AG | 8,600 | 0.60% | ▲ | 800 | 960 | 985 | 951 | 956 | 40,200 |
2024-03-28 | UBS AG | 7,800 | 0.55% | ▲ | 1,000 | 951 | 965 | 949 | 957 | 14,600 |
2024-03-06 | MERRILL LYNCH INTERNATIONAL | 4,400 | 0.31% | ▼ | -4,500 | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 |
2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 6,600 | 0.46% | ▼ | -3,100 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
2024-03-05 | JPM Securities Japan Co Ltd. | 1,900 | 0.13% | ▼ | -5,900 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
2024-03-05 | MERRILL LYNCH INTERNATIONAL | 8,900 | 0.62% | ▼ | -2,000 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 |
2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 9,700 | 0.68% | ▼ | -2,200 | 1,034 | 1,057 | 960 | 985 | 121,300 |
2024-03-04 | JPM Securities Japan Co Ltd. | 7,800 | 0.55% | ▼ | -5,400 | 1,034 | 1,057 | 960 | 985 | 121,300 |
2024-03-04 | MERRILL LYNCH INTERNATIONAL | 10,900 | 0.76% | ▼ | -3,700 | 1,034 | 1,057 | 960 | 985 | 121,300 |
2024-03-04 | UBS AG | 6,800 | 0.47% | ▼ | -5,000 | 1,034 | 1,057 | 960 | 985 | 121,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240809 | 15:30 | G-揚羽 | 2024年9月期 第3四半期決算短信〔日本基準〕(非連結) |
20240809 | 15:30 | G-揚羽 | 2024年9月期第3四半期決算説明資料 |
20240614 | 15:30 | G-揚羽 | 営業外収益(保険解約返戻金)の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9330 | 1 | ブランディング会社|株式会社揚羽(AGEHA Inc.)|ブランド共創パートナー | 2024-10-23 06:24:49 |
9330 | 2 | 株主総会|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-19 00:26:57 |
9330 | 2 | IR資料|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-19 00:26:56 |
9330 | 2 | 有価証券報告書|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-19 00:26:55 |
9330 | 2 | 決算説明資料|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-19 00:26:54 |
9330 | 2 | ディスクロージャーポリシー|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-14 16:45:54 |
9330 | 2 | コーポレート・ガバナンス|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-14 16:45:53 |
9330 | 2 | 免責事項|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-14 16:45:52 |
9330 | 2 | 電子公告|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-14 16:45:50 |
9330 | 2 | 株式について|ブランディング会社|株式会社揚羽(AGEHA Inc.) | 2024-06-14 16:45:49 |