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 | 2,660 | 2,798 | 2,642 | 2,747 | 699,600 | 137 | 105% | 103% | 551% | ▲ | 101% | 105% | 109% | 97% | 105% |
20240726 | 2,743 | 2,784 | 2,711 | 2,758 | 198,300 | 11 | 100% | 101% | 28% | ▲▲ | 101% | 103% | 107% | 97% | 106% |
20240729 | 2,783 | 2,809 | 2,740 | 2,805 | 138,100 | 47 | 102% | 101% | 70% | ▲▲▲ | 99% | 99% | 106% | 99% | 107% |
20240730 | 2,820 | 2,832 | 2,778 | 2,796 | 117,400 | -9 | 100% | 99% | 85% | ▼ | 103% | 97% | 107% | 99% | 107% |
20240731 | 2,795 | 2,889 | 2,786 | 2,887 | 172,700 | 91 | 103% | 103% | 147% | ▲ | 99% | 95% | 105% | 100% | 111% |
20240801 | 2,891 | 2,931 | 2,851 | 2,874 | 372,500 | -13 | 100% | 99% | 216% | ▼ | 100% | 99% | 108% | 100% | 110% |
20240802 | 2,800 | 2,836 | 2,737 | 2,795 | 258,000 | -79 | 97% | 100% | 69% | ▼▼ | 94% | 103% | 113% | 97% | 107% |
20240805 | 2,695 | 2,703 | 2,506 | 2,540 | 304,300 | -255 | 91% | 94% | 118% | ▼▼▼ | 103% | 103% | 118% | 88% | 100% |
20240806 | 2,640 | 2,764 | 2,623 | 2,709 | 339,900 | 169 | 107% | 103% | 112% | ▲ | 104% | 104% | 120% | 94% | 107% |
20240807 | 2,627 | 2,796 | 2,620 | 2,734 | 265,700 | 25 | 101% | 104% | 78% | ▲▲ | 101% | 101% | 115% | 95% | 108% |
20240808 | 2,741 | 2,835 | 2,655 | 2,769 | 428,700 | 35 | 101% | 101% | 161% | ▲▲▲ | 97% | 104% | 115% | 96% | 109% |
20240809 | 2,760 | 2,760 | 2,638 | 2,686 | 306,600 | -83 | 97% | 97% | 72% | ▼ | 101% | 107% | 117% | 93% | 106% |
20240813 | 2,699 | 2,745 | 2,680 | 2,720 | 236,800 | 34 | 101% | 101% | 77% | ▲ | 100% | 110% | 116% | 94% | 107% |
20240814 | 2,726 | 2,750 | 2,695 | 2,728 | 188,100 | 8 | 100% | 100% | 79% | ▲▲ | 101% | 109% | 115% | 94% | 107% |
20240815 | 2,746 | 2,799 | 2,740 | 2,762 | 153,500 | 34 | 101% | 101% | 82% | ▲▲▲ | 103% | 105% | 113% | 96% | 109% |
20240816 | 2,800 | 2,884 | 2,800 | 2,883 | 175,000 | 121 | 104% | 103% | 114% | ▲▲▲▲ | 101% | 102% | 110% | 100% | 114% |
20240819 | 2,879 | 2,942 | 2,843 | 2,896 | 203,800 | 13 | 100% | 101% | 116% | ▲▲▲▲▲ | 103% | 102% | 109% | 100% | 114% |
20240820 | 2,905 | 2,990 | 2,905 | 2,990 | 181,700 | 94 | 103% | 103% | 89% | ▲▲▲▲▲▲ | 100% | 101% | 107% | 100% | 118% |
20240821 | 2,951 | 3,000 | 2,886 | 2,939 | 202,200 | -51 | 98% | 100% | 111% | ▼ | 100% | 104% | 108% | 98% | 116% |
20240822 | 2,892 | 2,922 | 2,871 | 2,899 | 111,600 | -40 | 99% | 100% | 55% | ▼▼ | 100% | 104% | 107% | 97% | 114% |
20240823 | 2,929 | 2,945 | 2,891 | 2,932 | 92,300 | 33 | 101% | 100% | 83% | ▲ | 101% | 103% | 107% | 98% | 115% |
20240826 | 2,945 | 2,976 | 2,920 | 2,967 | 141,800 | 35 | 101% | 101% | 154% | ▲▲ | 100% | 103% | 107% | 99% | 117% |
20240827 | 2,950 | 2,965 | 2,925 | 2,948 | 100,400 | -19 | 99% | 100% | 71% | ▼ | 102% | 106% | 108% | 99% | 116% |
20240828 | 2,930 | 2,995 | 2,904 | 2,994 | 99,800 | 46 | 102% | 102% | 99% | ▲ | 100% | 105% | 105% | 100% | 118% |
20240829 | 3,020 | 3,070 | 3,005 | 3,035 | 141,600 | 41 | 101% | 100% | 142% | ▲▲ | 100% | 104% | 104% | 100% | 119% |
20240830 | 3,040 | 3,060 | 3,010 | 3,025 | 97,400 | -10 | 100% | 100% | 69% | ▼ | 100% | 100% | 104% | 100% | 119% |
20240902 | 3,040 | 3,055 | 3,015 | 3,045 | 59,600 | 20 | 101% | 100% | 61% | ▲ | 101% | 101% | 103% | 100% | 120% |
20240903 | 3,060 | 3,125 | 3,050 | 3,105 | 149,200 | 60 | 102% | 101% | 250% | ▲▲ | 102% | 101% | 102% | 100% | 116% |
20240904 | 3,090 | 3,165 | 3,080 | 3,165 | 277,500 | 60 | 102% | 102% | 186% | ▲▲▲ | 98% | 101% | 102% | 100% | 118% |
20240905 | 3,095 | 3,150 | 3,020 | 3,030 | 213,200 | -135 | 96% | 98% | 77% | ▼ | 99% | 100% | 103% | 96% | 113% |
20240906 | 3,065 | 3,090 | 3,000 | 3,045 | 136,900 | 15 | 100% | 99% | 64% | ▲ | 103% | 101% | 106% | 96% | 113% |
20240909 | 3,015 | 3,195 | 3,005 | 3,100 | 354,700 | 55 | 102% | 103% | 259% | ▲▲ | 101% | 97% | 103% | 98% | 114% |
20240910 | 3,100 | 3,160 | 3,090 | 3,130 | 118,300 | 30 | 101% | 101% | 33% | ▲▲▲ | 97% | 99% | 103% | 99% | 115% |
20240911 | 3,120 | 3,120 | 3,020 | 3,040 | 128,200 | -90 | 97% | 97% | 108% | ▼ | 99% | 100% | 104% | 96% | 110% |
20240912 | 3,090 | 3,110 | 3,035 | 3,055 | 144,100 | 15 | 100% | 99% | 112% | ▲ | 99% | 103% | 105% | 97% | 106% |
20240913 | 3,045 | 3,045 | 2,999 | 3,015 | 145,500 | -40 | 99% | 99% | 101% | ▼ | 99% | 104% | 105% | 95% | 104% |
20240917 | 3,040 | 3,065 | 2,965 | 3,015 | 127,300 | 0 | 100% | 99% | 87% | -- | 102% | 104% | 106% | 95% | 104% |
20240918 | 3,035 | 3,100 | 3,035 | 3,085 | 200,300 | 70 | 102% | 102% | 157% | ▲ | 100% | 101% | 103% | 97% | 106% |
20240919 | 3,100 | 3,125 | 3,050 | 3,095 | 150,000 | 10 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 103% | 98% | 107% |
20240920 | 3,125 | 3,160 | 3,115 | 3,135 | 276,800 | 40 | 101% | 100% | 185% | ▲▲▲ | 100% | 100% | 102% | 99% | 107% |
20240924 | 3,155 | 3,170 | 3,125 | 3,150 | 123,100 | 15 | 100% | 100% | 44% | ▲▲▲▲ | 98% | 100% | 102% | 100% | 107% |
20240925 | 3,130 | 3,150 | 3,065 | 3,070 | 122,700 | -80 | 97% | 98% | 100% | ▼ | 102% | 101% | 104% | 97% | 104% |
20240926 | 3,090 | 3,145 | 3,075 | 3,145 | 153,200 | 75 | 102% | 102% | 125% | ▲ | 101% | 98% | 102% | 99% | 105% |
20240927 | 3,125 | 3,185 | 3,110 | 3,165 | 96,700 | 20 | 101% | 101% | 63% | ▲▲ | 101% | 99% | 104% | 100% | 105% |
20240930 | 3,075 | 3,135 | 3,060 | 3,110 | 119,400 | -55 | 98% | 101% | 123% | ▼ | 100% | 98% | 102% | 98% | 103% |
20241001 | 3,130 | 3,145 | 3,110 | 3,115 | 79,300 | 5 | 100% | 100% | 66% | ▲ | 99% | 105% | 104% | 98% | 103% |
20241002 | 3,065 | 3,090 | 3,020 | 3,045 | 155,200 | -70 | 98% | 99% | 196% | ▼ | 99% | 104% | 104% | 96% | 101% |
20241003 | 3,090 | 3,100 | 3,025 | 3,055 | 128,500 | 10 | 100% | 99% | 83% | ▲ | 100% | 105% | 105% | 97% | 101% |
20241004 | 3,035 | 3,075 | 3,035 | 3,035 | 153,100 | -20 | 99% | 100% | 119% | ▼ | 100% | 101% | 103% | 96% | 101% |
20241007 | 3,075 | 3,090 | 3,050 | 3,075 | 126,100 | 40 | 101% | 100% | 82% | ▲ | 101% | 100% | 0% | 97% | 102% |
20241008 | 3,170 | 3,235 | 3,130 | 3,205 | 273,000 | 130 | 104% | 101% | 216% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
20241009 | 3,190 | 3,230 | 3,180 | 3,195 | 151,200 | -10 | 100% | 100% | 55% | ▼ | 98% | 100% | 0% | 100% | 106% |
20241010 | 3,180 | 3,220 | 3,115 | 3,115 | 78,900 | -80 | 97% | 98% | 52% | ▼▼ | 100% | 102% | 0% | 97% | 103% |
20241011 | 3,115 | 3,160 | 3,105 | 3,120 | 79,100 | 5 | 100% | 100% | 100% | ▲ | 100% | 102% | 0% | 97% | 103% |
20241015 | 3,150 | 3,175 | 3,105 | 3,155 | 74,300 | 35 | 101% | 100% | 94% | ▲▲ | 100% | 101% | 0% | 98% | 105% |
20241016 | 3,165 | 3,215 | 3,150 | 3,170 | 151,800 | 15 | 100% | 100% | 204% | ▲▲▲ | 100% | 100% | 0% | 99% | 105% |
20241017 | 3,170 | 3,200 | 3,140 | 3,155 | 104,100 | -15 | 100% | 100% | 69% | ▼ | 100% | 0% | 0% | 98% | 104% |
20241018 | 3,175 | 3,210 | 3,165 | 3,175 | 38,900 | 20 | 101% | 100% | 37% | ▲ | 100% | 0% | 0% | 99% | 105% |
20241021 | 3,195 | 3,215 | 3,185 | 3,200 | 106,400 | 25 | 101% | 100% | 274% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
20241022 | 3,185 | 3,190 | 3,130 | 3,165 | 109,100 | -35 | 99% | 99% | 103% | ▼ | % | % | % | 99% | 104% |
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 | 16,700 | 48,100 | 10,000 | 11,400 | 6,700 | 36,700 |
2024-10-11 | 17,100 | 74,900 | 10,000 | 11,700 | 7,100 | 63,200 |
2024-10-04 | 16,700 | 61,600 | 10,000 | 13,600 | 6,700 | 48,000 |
2024-09-27 | 17,200 | 31,500 | 10,000 | 14,200 | 7,200 | 17,300 |
2024-09-20 | 17,800 | 32,100 | 10,000 | 12,100 | 7,800 | 20,000 |
2024-09-13 | 16,800 | 31,000 | 10,000 | 12,300 | 6,800 | 18,700 |
2024-09-06 | 17,400 | 31,200 | 10,200 | 12,500 | 7,200 | 18,700 |
2024-08-30 | 9,300 | 35,400 | 0 | 11,600 | 9,300 | 23,800 |
2024-08-23 | 6,400 | 34,500 | 0 | 10,900 | 6,400 | 23,600 |
2024-08-16 | 5,700 | 22,200 | 0 | 7,400 | 5,700 | 14,800 |
2024-08-09 | 4,600 | 31,500 | 0 | 8,100 | 4,600 | 23,400 |
2024-08-02 | 5,800 | 83,900 | 300 | 14,600 | 5,500 | 69,300 |
2024-07-26 | 6,800 | 103,500 | 0 | 20,400 | 6,800 | 83,100 |
2024-07-19 | 3,000 | 111,900 | 0 | 19,500 | 3,000 | 92,400 |
2024-07-12 | 3,000 | 98,200 | 100 | 17,900 | 2,900 | 80,300 |
2024-07-05 | 2,800 | 54,600 | 0 | 20,400 | 2,800 | 34,200 |
2024-06-28 | 5,200 | 44,900 | 0 | 18,800 | 5,200 | 26,100 |
2024-06-21 | 6,700 | 57,900 | 400 | 19,400 | 6,300 | 38,500 |
2024-06-14 | 4,900 | 62,300 | 400 | 23,000 | 4,500 | 39,300 |
2024-06-07 | 4,800 | 67,700 | 500 | 25,100 | 4,300 | 42,600 |
2024-05-31 | 4,500 | 64,200 | 500 | 22,300 | 4,000 | 41,900 |
2024-05-24 | 4,500 | 68,900 | 500 | 27,600 | 4,000 | 41,300 |
2024-05-17 | 3,800 | 70,100 | 100 | 28,000 | 3,700 | 42,100 |
2024-05-10 | 3,800 | 73,100 | 0 | 26,300 | 3,800 | 46,800 |
2024-05-02 | 4,900 | 75,300 | 0 | 29,300 | 4,900 | 46,000 |
2024-04-26 | 4,700 | 68,400 | 0 | 27,100 | 4,700 | 41,300 |
2024-04-19 | 5,400 | 75,700 | 0 | 27,500 | 5,400 | 48,200 |
2024-04-12 | 4,000 | 89,000 | 0 | 22,700 | 4,000 | 66,300 |
2024-04-05 | 8,500 | 127,400 | 0 | 38,100 | 8,500 | 89,300 |
2024-03-29 | 3,400 | 60,700 | 100 | 16,700 | 3,300 | 44,000 |
2024-03-22 | 3,600 | 65,700 | 0 | 20,400 | 3,600 | 45,300 |
2024-03-15 | 4,100 | 72,000 | 0 | 21,900 | 4,100 | 50,100 |
2024-03-08 | 4,600 | 70,600 | 0 | 21,200 | 4,600 | 49,400 |
2024-03-01 | 5,900 | 56,800 | 0 | 18,600 | 5,900 | 38,200 |
2024-02-22 | 5,000 | 56,000 | 0 | 19,800 | 5,000 | 36,200 |
2024-02-16 | 5,000 | 56,100 | 0 | 21,100 | 5,000 | 35,000 |
2024-02-09 | 6,700 | 69,500 | 200 | 21,700 | 6,500 | 47,800 |
2024-02-02 | 4,600 | 116,700 | 300 | 32,400 | 4,300 | 84,300 |
2024-01-26 | 5,900 | 125,100 | 300 | 34,200 | 5,600 | 90,900 |
2024-01-19 | 5,000 | 73,700 | 400 | 32,900 | 4,600 | 40,800 |
2024-01-12 | 11,100 | 75,400 | 400 | 31,200 | 10,700 | 44,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 498,216 | 0.49% | ▼ | -13,800 | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 498,216 | 0.49% | ▼ | -13,800 | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 |
2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 512,016 | 0.51% | ▲ | 16,500 | 2,764 | 2,840 | 2,761 | 2,830 | 181,700 |
2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 495,516 | 0.49% | ▼ | -14,800 | 2,710 | 2,757 | 2,709 | 2,732 | 177,800 |
2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 510,316 | 0.51% | ▲ | 2,501 | 2,501 | 2,458 | 2,501 | 138,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9336 | 1 | 資源に変えるチカラ、自然に還すチカラ「大栄環境株式会社」 | 2024-10-23 01:26:42 |