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 | 4,251 | 4,289 | 4,217 | 4,217 | 270,400 | -77 | 98% | 99% | 81% | ▼ | 100% | 104% | 108% | 95% | 103% |
20250311 | 4,147 | 4,171 | 4,071 | 4,152 | 328,600 | -65 | 98% | 100% | 122% | ▼▼ | 103% | 105% | 110% | 93% | 102% |
20250312 | 4,116 | 4,277 | 4,109 | 4,246 | 343,700 | 94 | 102% | 103% | 105% | ▲ | 100% | 103% | 107% | 95% | 104% |
20250313 | 4,228 | 4,264 | 4,211 | 4,231 | 185,700 | -15 | 100% | 100% | 54% | ▼ | 100% | 103% | 107% | 95% | 104% |
20250314 | 4,230 | 4,271 | 4,205 | 4,247 | 224,800 | 16 | 100% | 100% | 121% | ▲ | 101% | 102% | 106% | 95% | 104% |
20250317 | 4,259 | 4,320 | 4,248 | 4,306 | 206,500 | 59 | 101% | 101% | 92% | ▲▲ | 101% | 101% | 105% | 97% | 106% |
20250318 | 4,311 | 4,365 | 4,291 | 4,340 | 239,000 | 34 | 101% | 101% | 116% | ▲▲▲ | 99% | 103% | 104% | 97% | 106% |
20250319 | 4,341 | 4,370 | 4,312 | 4,313 | 204,700 | -27 | 99% | 99% | 86% | ▼ | 101% | 104% | 109% | 97% | 106% |
20250321 | 4,313 | 4,394 | 4,311 | 4,361 | 276,500 | 48 | 101% | 101% | 135% | ▲ | 99% | 102% | 108% | 100% | 107% |
20250324 | 4,400 | 4,400 | 4,348 | 4,351 | 234,000 | -10 | 100% | 99% | 85% | ▼ | 99% | 101% | 111% | 100% | 107% |
20250325 | 4,399 | 4,418 | 4,347 | 4,375 | 255,700 | 24 | 101% | 99% | 109% | ▲ | 101% | 97% | 110% | 100% | 107% |
20250326 | 4,435 | 4,506 | 4,434 | 4,479 | 306,900 | 104 | 102% | 101% | 120% | ▲▲ | 101% | 97% | 110% | 100% | 110% |
20250327 | 4,433 | 4,521 | 4,425 | 4,479 | 388,700 | 0 | 100% | 101% | 127% | -- | 100% | 98% | 110% | 100% | 110% |
20250328 | 4,422 | 4,488 | 4,300 | 4,431 | 276,900 | -48 | 99% | 100% | 71% | ▼ | 100% | 102% | 115% | 99% | 109% |
20250331 | 4,248 | 4,308 | 4,209 | 4,264 | 292,400 | -167 | 96% | 100% | 106% | ▼▼ | 100% | 100% | 114% | 95% | 103% |
20250401 | 4,265 | 4,347 | 4,265 | 4,283 | 167,500 | 19 | 100% | 100% | 57% | ▲ | 100% | 99% | 114% | 96% | 103% |
20250402 | 4,265 | 4,265 | 4,179 | 4,259 | 170,900 | -24 | 99% | 100% | 102% | ▼ | 105% | 110% | 119% | 95% | 103% |
20250403 | 4,109 | 4,344 | 4,107 | 4,318 | 340,400 | 59 | 101% | 105% | 199% | ▲ | 98% | 105% | 113% | 96% | 104% |
20250404 | 4,320 | 4,368 | 4,185 | 4,248 | 473,600 | -70 | 98% | 98% | 139% | ▼ | 105% | 109% | 120% | 95% | 102% |
20250408 | 4,054 | 4,292 | 3,991 | 4,237 | 573,400 | -11 | 100% | 105% | 121% | ▼▼ | 100% | 106% | 117% | 95% | 102% |
20250409 | 4,184 | 4,277 | 4,132 | 4,182 | 404,900 | -55 | 99% | 100% | 71% | ▼▼▼ | 105% | 100% | 111% | 93% | 101% |
20250410 | 4,322 | 4,528 | 4,221 | 4,518 | 659,600 | 336 | 108% | 105% | 163% | ▲ | 98% | 98% | 108% | 100% | 108% |
20250411 | 4,450 | 4,450 | 4,312 | 4,342 | 367,500 | -176 | 96% | 98% | 56% | ▼ | 101% | 107% | 109% | 96% | 104% |
20250414 | 4,402 | 4,478 | 4,360 | 4,429 | 325,900 | 87 | 102% | 101% | 89% | ▲ | 97% | 106% | 107% | 98% | 106% |
20250415 | 4,488 | 4,490 | 4,296 | 4,337 | 323,800 | -92 | 98% | 97% | 99% | ▼ | 100% | 113% | 111% | 96% | 104% |
20250416 | 4,314 | 4,336 | 4,271 | 4,306 | 224,000 | -31 | 99% | 100% | 69% | ▼▼ | 102% | 114% | 110% | 95% | 103% |
20250417 | 4,284 | 4,443 | 4,284 | 4,373 | 192,900 | 67 | 102% | 102% | 86% | ▲ | 105% | 109% | 106% | 97% | 105% |
20250418 | 4,488 | 4,810 | 4,450 | 4,690 | 957,200 | 317 | 107% | 105% | 496% | ▲▲ | 101% | 101% | 101% | 100% | 112% |
20250421 | 4,690 | 4,785 | 4,633 | 4,748 | 513,200 | 58 | 101% | 101% | 54% | ▲▲▲ | 102% | 100% | 99% | 100% | 114% |
20250422 | 4,771 | 4,879 | 4,720 | 4,879 | 584,500 | 131 | 103% | 102% | 114% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 117% |
20250423 | 4,961 | 4,964 | 4,838 | 4,875 | 621,100 | -4 | 100% | 98% | 106% | ▼ | 97% | 99% | 98% | 100% | 117% |
20250424 | 4,821 | 4,841 | 4,601 | 4,679 | 638,900 | -196 | 96% | 97% | 103% | ▼▼ | 101% | 101% | 100% | 96% | 112% |
20250425 | 4,727 | 4,848 | 4,698 | 4,757 | 446,800 | 78 | 102% | 101% | 70% | ▲ | 100% | 98% | 100% | 97% | 114% |
20250428 | 4,738 | 4,788 | 4,704 | 4,761 | 345,800 | 4 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 100% | 98% | 114% |
20250430 | 4,756 | 4,798 | 4,672 | 4,771 | 349,900 | 10 | 100% | 100% | 101% | ▲▲▲ | 101% | 99% | 100% | 98% | 114% |
20250501 | 4,750 | 4,852 | 4,732 | 4,785 | 310,300 | 14 | 100% | 101% | 89% | ▲▲▲▲ | 97% | 98% | 100% | 98% | 114% |
20250502 | 4,750 | 4,750 | 4,615 | 4,626 | 395,400 | -159 | 97% | 97% | 127% | ▼ | 102% | 101% | 103% | 95% | 111% |
20250507 | 4,595 | 4,670 | 4,558 | 4,666 | 312,000 | 40 | 101% | 102% | 79% | ▲ | 101% | 98% | 102% | 96% | 112% |
20250508 | 4,662 | 4,699 | 4,580 | 4,688 | 166,500 | 22 | 100% | 101% | 53% | ▲▲ | 99% | 98% | 102% | 96% | 112% |
20250509 | 4,676 | 4,689 | 4,622 | 4,635 | 239,400 | -53 | 99% | 99% | 144% | ▼ | 100% | 102% | 103% | 95% | 111% |
20250512 | 4,636 | 4,670 | 4,591 | 4,646 | 262,300 | 11 | 100% | 100% | 110% | ▲ | 98% | 102% | 102% | 95% | 108% |
20250513 | 4,656 | 4,656 | 4,545 | 4,560 | 274,300 | -86 | 98% | 98% | 105% | ▼ | 101% | 105% | 104% | 93% | 106% |
20250514 | 4,521 | 4,581 | 4,475 | 4,562 | 281,800 | 2 | 100% | 101% | 103% | ▲ | 100% | 104% | 104% | 94% | 106% |
20250515 | 4,502 | 4,547 | 4,467 | 4,514 | 311,500 | -48 | 99% | 100% | 111% | ▼ | 104% | 103% | 102% | 93% | 105% |
20250516 | 4,547 | 4,769 | 4,547 | 4,709 | 500,600 | 195 | 104% | 104% | 161% | ▲ | 101% | 101% | 99% | 97% | 109% |
20250519 | 4,679 | 4,785 | 4,664 | 4,738 | 305,100 | 29 | 101% | 101% | 61% | ▲▲ | 98% | 100% | 96% | 97% | 108% |
20250520 | 4,760 | 4,789 | 4,629 | 4,661 | 524,300 | -77 | 98% | 98% | 172% | ▼ | 99% | 101% | 96% | 96% | 103% |
20250521 | 4,731 | 4,785 | 4,660 | 4,665 | 308,900 | 4 | 100% | 99% | 59% | ▲ | 100% | 103% | 97% | 96% | 103% |
20250522 | 4,613 | 4,680 | 4,603 | 4,633 | 243,300 | -32 | 99% | 100% | 79% | ▼ | 102% | 101% | 95% | 95% | 103% |
20250523 | 4,674 | 4,761 | 4,674 | 4,745 | 245,900 | 112 | 102% | 102% | 101% | ▲ | 100% | 99% | 0% | 97% | 105% |
20250526 | 4,758 | 4,786 | 4,697 | 4,750 | 219,300 | 5 | 100% | 100% | 89% | ▲▲ | 100% | 98% | 0% | 99% | 105% |
20250527 | 4,737 | 4,795 | 4,730 | 4,755 | 200,200 | 5 | 100% | 100% | 91% | ▲▲▲ | 97% | 96% | 0% | 99% | 105% |
20250528 | 4,837 | 4,841 | 4,676 | 4,681 | 282,900 | -74 | 98% | 97% | 141% | ▼ | 100% | 97% | 0% | 98% | 104% |
20250529 | 4,699 | 4,762 | 4,676 | 4,701 | 215,100 | 20 | 100% | 100% | 76% | ▲ | 100% | 98% | 0% | 98% | 104% |
20250530 | 4,631 | 4,684 | 4,616 | 4,630 | 223,500 | -71 | 98% | 100% | 104% | ▼ | 101% | 97% | 0% | 97% | 103% |
20250602 | 4,589 | 4,633 | 4,580 | 4,633 | 202,900 | 3 | 100% | 101% | 91% | ▲ | 99% | 96% | 0% | 97% | 103% |
20250603 | 4,618 | 4,618 | 4,560 | 4,572 | 181,000 | -61 | 99% | 99% | 89% | ▼ | 100% | 0% | 0% | 96% | 101% |
20250604 | 4,560 | 4,595 | 4,518 | 4,541 | 204,500 | -31 | 99% | 100% | 113% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
20250605 | 4,500 | 4,519 | 4,440 | 4,467 | 342,100 | -74 | 98% | 99% | 167% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
20250606 | 4,486 | 4,522 | 4,435 | 4,446 | 205,300 | -21 | 100% | 99% | 60% | ▼▼▼▼ | % | % | % | 94% | 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 | 30,400 | 40,700 | 4,900 | 18,600 | 25,500 | 22,100 |
2025-05-23 | 35,200 | 41,100 | 5,100 | 18,500 | 30,100 | 22,600 |
2025-05-16 | 30,800 | 37,800 | 4,900 | 19,000 | 25,900 | 18,800 |
2025-05-09 | 31,500 | 39,400 | 4,600 | 17,500 | 26,900 | 21,900 |
2025-05-02 | 30,800 | 38,800 | 5,800 | 17,100 | 25,000 | 21,700 |
2025-04-25 | 33,600 | 46,800 | 5,000 | 25,500 | 28,600 | 21,300 |
2025-04-18 | 39,800 | 60,200 | 5,600 | 27,200 | 34,200 | 33,000 |
2025-04-11 | 29,200 | 47,100 | 4,400 | 20,700 | 24,800 | 26,400 |
2025-04-04 | 33,900 | 45,900 | 3,800 | 19,100 | 30,100 | 26,800 |
2025-03-28 | 45,100 | 45,400 | 5,400 | 24,800 | 39,700 | 20,600 |
2025-03-21 | 56,200 | 73,300 | 20,000 | 26,100 | 36,200 | 47,200 |
2025-03-14 | 42,600 | 80,900 | 9,700 | 30,300 | 32,900 | 50,600 |
2025-03-07 | 38,800 | 88,900 | 5,700 | 33,300 | 33,100 | 55,600 |
2025-02-28 | 49,300 | 95,100 | 12,200 | 32,800 | 37,100 | 62,300 |
2025-02-21 | 55,100 | 94,000 | 13,800 | 35,100 | 41,300 | 58,900 |
2025-02-14 | 61,400 | 73,500 | 13,900 | 34,400 | 47,500 | 39,100 |
2025-02-07 | 52,500 | 64,600 | 12,800 | 25,900 | 39,700 | 38,700 |
2025-01-31 | 61,800 | 63,200 | 13,400 | 21,300 | 48,400 | 41,900 |
2025-01-24 | 32,100 | 80,900 | 14,400 | 26,100 | 17,700 | 54,800 |
2025-01-17 | 20,800 | 69,800 | 14,700 | 29,400 | 6,100 | 40,400 |
2025-01-10 | 25,800 | 62,300 | 15,100 | 27,300 | 10,700 | 35,000 |
2024-12-27 | 29,700 | 49,300 | 14,600 | 25,000 | 15,100 | 24,300 |
2024-12-20 | 33,800 | 43,100 | 15,200 | 21,700 | 18,600 | 21,400 |
2024-12-13 | 25,700 | 47,900 | 15,200 | 21,800 | 10,500 | 26,100 |
2024-12-06 | 37,700 | 48,400 | 14,700 | 23,400 | 23,000 | 25,000 |
2024-11-29 | 40,800 | 57,300 | 14,600 | 25,000 | 26,200 | 32,300 |
2024-11-22 | 38,600 | 61,900 | 14,200 | 26,800 | 24,400 | 35,100 |
2024-11-15 | 36,600 | 57,600 | 15,200 | 25,200 | 21,400 | 32,400 |
2024-11-08 | 46,500 | 73,000 | 14,400 | 24,600 | 32,100 | 48,400 |
2024-11-01 | 32,900 | 62,100 | 14,200 | 23,800 | 18,700 | 38,300 |
2024-10-25 | 24,800 | 61,600 | 6,200 | 21,600 | 18,600 | 40,000 |
2024-10-18 | 24,800 | 55,300 | 6,200 | 19,700 | 18,600 | 35,600 |
2024-10-11 | 27,300 | 42,700 | 6,500 | 17,200 | 20,800 | 25,500 |
2024-10-04 | 26,400 | 66,500 | 6,200 | 20,700 | 20,200 | 45,800 |
2024-09-27 | 37,200 | 69,100 | 6,400 | 16,900 | 30,800 | 52,200 |
2024-09-20 | 32,300 | 84,800 | 6,000 | 19,600 | 26,300 | 65,200 |
2024-09-13 | 32,800 | 88,500 | 6,300 | 18,500 | 26,500 | 70,000 |
2024-09-06 | 33,800 | 100,300 | 6,700 | 18,200 | 27,100 | 82,100 |
2024-08-30 | 28,400 | 93,100 | 7,800 | 17,600 | 20,600 | 75,500 |
2024-08-23 | 28,200 | 101,500 | 6,400 | 17,700 | 21,800 | 83,800 |
2024-08-16 | 27,500 | 103,900 | 6,300 | 17,800 | 21,200 | 86,100 |
2024-08-09 | 29,200 | 110,200 | 6,500 | 17,400 | 22,700 | 92,800 |
2024-08-02 | 33,900 | 140,000 | 9,100 | 27,100 | 24,800 | 112,900 |
2024-07-26 | 50,700 | 146,600 | 9,200 | 29,200 | 41,500 | 117,400 |
2024-07-19 | 54,700 | 147,200 | 9,500 | 25,900 | 45,200 | 121,300 |
2024-07-12 | 50,400 | 144,900 | 9,500 | 27,000 | 40,900 | 117,900 |
2024-07-05 | 50,200 | 156,800 | 9,200 | 27,500 | 41,000 | 129,300 |
2024-06-28 | 48,800 | 185,400 | 9,000 | 39,800 | 39,800 | 145,600 |
2024-06-21 | 52,700 | 204,700 | 9,100 | 47,900 | 43,600 | 156,800 |
2024-06-14 | 58,700 | 219,200 | 9,200 | 45,700 | 49,500 | 173,500 |
2024-06-07 | 58,700 | 234,800 | 9,600 | 57,700 | 49,100 | 177,100 |
2024-05-31 | 73,400 | 248,900 | 18,400 | 53,400 | 55,000 | 195,500 |
2024-05-24 | 67,900 | 261,100 | 13,800 | 73,600 | 54,100 | 187,500 |
2024-05-17 | 127,900 | 311,500 | 14,500 | 104,000 | 113,400 | 207,500 |
2024-05-10 | 134,500 | 229,300 | 14,600 | 43,200 | 119,900 | 186,100 |
2024-05-02 | 139,600 | 216,200 | 14,300 | 37,500 | 125,300 | 178,700 |
2024-04-26 | 144,300 | 213,500 | 14,700 | 36,000 | 129,600 | 177,500 |
2024-04-19 | 145,400 | 213,400 | 13,700 | 37,000 | 131,700 | 176,400 |
2024-04-12 | 171,600 | 211,300 | 31,100 | 39,400 | 140,500 | 171,900 |
2024-04-05 | 175,700 | 178,100 | 33,000 | 33,100 | 142,700 | 145,000 |
2024-03-29 | 178,300 | 143,800 | 35,100 | 35,800 | 143,200 | 108,000 |
2024-03-22 | 196,600 | 138,800 | 71,100 | 39,000 | 125,500 | 99,800 |
2024-03-15 | 205,200 | 157,900 | 76,500 | 39,700 | 128,700 | 118,200 |
2024-03-08 | 271,800 | 156,100 | 80,400 | 39,300 | 191,400 | 116,800 |
2024-03-01 | 263,900 | 158,700 | 95,300 | 47,400 | 168,600 | 111,300 |
2024-02-22 | 241,700 | 144,200 | 39,200 | 48,000 | 202,500 | 96,200 |
2024-02-16 | 247,600 | 137,100 | 40,100 | 44,800 | 207,500 | 92,300 |
2024-02-09 | 256,200 | 185,400 | 40,100 | 104,000 | 216,100 | 81,400 |
2024-02-02 | 336,600 | 199,800 | 69,900 | 104,600 | 266,700 | 95,200 |
2024-01-26 | 158,500 | 195,100 | 46,800 | 78,600 | 111,700 | 116,500 |
2024-01-19 | 162,100 | 181,200 | 44,500 | 70,200 | 117,600 | 111,000 |
2024-01-12 | 146,200 | 211,700 | 43,100 | 89,500 | 103,100 | 122,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 759,668 | 0.45% | ▼ | -84,000 | 3,810 | 3,936 | 3,801 | 3,846 | 376,200 |
2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 843,668 | 0.50% | ▲ | 3,619 | 3,801 | 3,606 | 3,770 | 926,200 | |
2024-04-19 | Nomura International plc | 812,625 | 0.48% | ▼ | -62,370 | 4,436 | 4,559 | 4,207 | 4,285 | 763,300 |
2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 643,104 | 0.38% | ▼ | -234,900 | 4,425 | 4,461 | 4,372 | 4,428 | 511,400 |
2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 878,004 | 0.52% | ▲ | 62,000 | 4,545 | 4,674 | 4,525 | 4,562 | 463,400 |
2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 816,004 | 0.48% | ▼ | -55,200 | 4,466 | 4,549 | 4,435 | 4,522 | 471,300 |
2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 871,204 | 0.51% | ▲ | 32,500 | 4,330 | 4,440 | 4,284 | 4,409 | 1,109,000 |
2024-04-01 | Nomura International plc | 874,995 | 0.51% | ▲ | 4,380 | 4,434 | 4,300 | 4,331 | 448,700 | |
2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 838,704 | 0.49% | ▼ | -30,500 | 4,275 | 4,398 | 4,273 | 4,359 | 723,900 |
2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 869,204 | 0.51% | ▲ | 197,805 | 4,323 | 4,353 | 4,174 | 4,205 | 510,900 |
2024-03-06 | MERRILL LYNCH INTERNATIONAL | 823,941 | 0.48% | ▼ | -32,500 | 3,983 | 4,024 | 3,926 | 3,946 | 707,500 |
2024-03-04 | MERRILL LYNCH INTERNATIONAL | 856,441 | 0.50% | ▼ | -6,100 | 4,062 | 4,131 | 4,058 | 4,100 | 420,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9401 | 1 | TBSホールディングス | ときめくときを。 | 2025-06-07 12:20:15 |
9401 | 2 | TBS繝帙?繝ォ繝?ぅ繝ウ繧ー繧ケ | 2024-06-18 22:22:20 |
9401 | 2 | 統合報告書|TBSホールディングス | 2024-06-18 22:22:19 |
9401 | 2 | 統合報告書|TBSホールディングス | 2024-06-18 22:22:18 |
9401 | 2 | 統合報告書|TBSホールディングス | 2024-06-18 22:22:17 |
9401 | 2 | 個人投資家の皆様へ|TBSホールディングス | 2024-06-15 05:09:53 |
9401 | 2 | 東証開示資料|TBSホールディングス | 2024-06-15 05:09:52 |
9401 | 2 | 東証開示資料|TBSホールディングス | 2024-06-15 05:09:51 |
9401 | 2 | 東証開示資料|TBSホールディングス | 2024-06-15 05:09:50 |
9401 | 2 | 東証開示資料|TBSホールディングス | 2024-06-15 05:09:49 |