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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 4,165 | 4,189 | 4,120 | 4,152 | 240,900 | -17 | 100% | 100% | 115% | ▼▼ | 100% | 96% | 96% | 99% | 110% |
20241227 | 4,120 | 4,140 | 4,069 | 4,106 | 387,400 | -46 | 99% | 100% | 161% | ▼▼▼ | 99% | 95% | 96% | 98% | 107% |
20241230 | 4,100 | 4,102 | 3,992 | 4,051 | 277,900 | -55 | 99% | 99% | 72% | ▼▼▼▼ | 97% | 93% | 106% | 97% | 105% |
20250106 | 4,048 | 4,097 | 3,902 | 3,911 | 281,800 | -140 | 97% | 97% | 101% | ▼▼▼▼▼ | 100% | 95% | 109% | 93% | 102% |
20250107 | 3,942 | 3,973 | 3,894 | 3,941 | 237,900 | 30 | 101% | 100% | 84% | ▲ | 99% | 93% | 110% | 94% | 103% |
20250108 | 3,910 | 3,914 | 3,860 | 3,879 | 264,100 | -62 | 98% | 99% | 111% | ▼ | 98% | 93% | 112% | 93% | 101% |
20250109 | 3,844 | 3,845 | 3,745 | 3,755 | 354,500 | -124 | 97% | 98% | 134% | ▼▼ | 100% | 96% | 116% | 90% | 100% |
20250110 | 3,715 | 3,792 | 3,715 | 3,732 | 441,300 | -23 | 99% | 100% | 124% | ▼▼▼ | 98% | 102% | 117% | 89% | 100% |
20250114 | 3,700 | 3,748 | 3,605 | 3,623 | 346,800 | -109 | 97% | 98% | 79% | ▼▼▼▼ | 99% | 105% | 119% | 87% | 100% |
20250115 | 3,623 | 3,640 | 3,536 | 3,571 | 370,700 | -52 | 99% | 99% | 107% | ▼▼▼▼▼ | 100% | 108% | 121% | 85% | 100% |
20250116 | 3,573 | 3,614 | 3,554 | 3,571 | 242,100 | 0 | 100% | 100% | 65% | -- | 100% | 109% | 125% | 85% | 100% |
20250117 | 3,535 | 3,562 | 3,490 | 3,549 | 353,800 | -22 | 99% | 100% | 146% | ▼ | 104% | 106% | 123% | 85% | 100% |
20250120 | 3,619 | 3,801 | 3,606 | 3,770 | 926,200 | 221 | 106% | 104% | 262% | ▲ | 100% | 104% | 118% | 90% | 106% |
20250121 | 3,786 | 3,841 | 3,684 | 3,796 | 441,300 | 26 | 101% | 100% | 48% | ▲▲ | 101% | 104% | 117% | 91% | 107% |
20250122 | 3,810 | 3,936 | 3,801 | 3,846 | 376,200 | 50 | 101% | 101% | 85% | ▲▲▲ | 97% | 108% | 116% | 92% | 108% |
20250123 | 3,845 | 3,849 | 3,682 | 3,715 | 424,100 | -131 | 97% | 97% | 113% | ▼ | 103% | 116% | 120% | 89% | 105% |
20250124 | 3,715 | 3,849 | 3,675 | 3,828 | 477,900 | 113 | 103% | 103% | 113% | ▲ | 102% | 111% | 115% | 91% | 108% |
20250127 | 3,864 | 3,976 | 3,854 | 3,945 | 491,200 | 117 | 103% | 102% | 103% | ▲▲ | 101% | 109% | 114% | 94% | 111% |
20250128 | 3,900 | 3,944 | 3,867 | 3,920 | 395,000 | -25 | 99% | 101% | 80% | ▼ | 106% | 107% | 113% | 94% | 110% |
20250129 | 3,930 | 4,213 | 3,911 | 4,160 | 656,700 | 240 | 106% | 106% | 166% | ▲ | 103% | 101% | 106% | 100% | 117% |
20250130 | 4,191 | 4,332 | 4,191 | 4,300 | 454,400 | 140 | 103% | 103% | 69% | ▲▲ | 99% | 101% | 104% | 100% | 121% |
20250131 | 4,277 | 4,290 | 4,147 | 4,245 | 379,300 | -55 | 99% | 99% | 83% | ▼ | 101% | 103% | 106% | 99% | 120% |
20250203 | 4,195 | 4,336 | 4,136 | 4,222 | 513,200 | -23 | 99% | 101% | 135% | ▼▼ | 98% | 100% | 102% | 98% | 119% |
20250204 | 4,260 | 4,269 | 4,120 | 4,179 | 348,800 | -43 | 99% | 98% | 68% | ▼▼▼ | 101% | 102% | 104% | 97% | 118% |
20250205 | 4,179 | 4,220 | 4,149 | 4,220 | 453,800 | 41 | 101% | 101% | 130% | ▲ | 102% | 101% | 102% | 98% | 119% |
20250206 | 4,221 | 4,328 | 4,216 | 4,317 | 411,000 | 97 | 102% | 102% | 91% | ▲▲ | 100% | 104% | 101% | 100% | 122% |
20250207 | 4,247 | 4,295 | 4,088 | 4,252 | 597,000 | -65 | 98% | 100% | 145% | ▼ | 102% | 106% | 102% | 98% | 120% |
20250210 | 4,190 | 4,288 | 4,132 | 4,256 | 375,800 | 4 | 100% | 102% | 63% | ▲ | 99% | 103% | 99% | 99% | 120% |
20250212 | 4,326 | 4,355 | 4,243 | 4,268 | 439,300 | 12 | 100% | 99% | 117% | ▲▲ | 98% | 102% | 99% | 99% | 120% |
20250213 | 4,349 | 4,349 | 4,253 | 4,272 | 465,400 | 4 | 100% | 98% | 106% | ▲▲▲ | 103% | 101% | 100% | 99% | 120% |
20250214 | 4,312 | 4,472 | 4,291 | 4,434 | 503,300 | 162 | 104% | 103% | 108% | ▲▲▲▲ | 98% | 97% | 96% | 100% | 125% |
20250217 | 4,500 | 4,665 | 4,391 | 4,391 | 640,600 | -43 | 99% | 98% | 127% | ▼ | 100% | 94% | 98% | 99% | 118% |
20250218 | 4,440 | 4,498 | 4,410 | 4,452 | 290,800 | 61 | 101% | 100% | 45% | ▲ | 97% | 94% | 99% | 100% | 120% |
20250219 | 4,423 | 4,423 | 4,259 | 4,306 | 351,200 | -146 | 97% | 97% | 121% | ▼ | 101% | 97% | 101% | 97% | 116% |
20250220 | 4,302 | 4,393 | 4,300 | 4,349 | 300,400 | 43 | 101% | 101% | 86% | ▲ | 100% | 99% | 104% | 98% | 117% |
20250225 | 4,187 | 4,205 | 4,142 | 4,193 | 336,500 | -156 | 96% | 100% | 112% | ▼ | 100% | 100% | 105% | 94% | 110% |
20250226 | 4,152 | 4,181 | 4,079 | 4,165 | 331,500 | -28 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 105% | 94% | 106% |
20250227 | 4,160 | 4,200 | 4,141 | 4,169 | 242,100 | 4 | 100% | 100% | 73% | ▲ | 99% | 102% | 106% | 94% | 106% |
20250228 | 4,135 | 4,163 | 4,071 | 4,081 | 304,300 | -88 | 98% | 99% | 126% | ▼ | 101% | 104% | 106% | 92% | 100% |
20250303 | 4,121 | 4,173 | 4,105 | 4,164 | 305,000 | 83 | 102% | 101% | 100% | ▲ | 100% | 103% | 105% | 94% | 102% |
20250304 | 4,150 | 4,176 | 4,107 | 4,153 | 228,400 | -11 | 100% | 100% | 75% | ▼ | 101% | 102% | 106% | 93% | 102% |
20250305 | 4,142 | 4,210 | 4,127 | 4,179 | 215,100 | 26 | 101% | 101% | 94% | ▲ | 101% | 101% | 104% | 94% | 102% |
20250306 | 4,197 | 4,266 | 4,197 | 4,229 | 259,800 | 50 | 101% | 101% | 121% | ▲▲ | 101% | 100% | 103% | 95% | 104% |
20250307 | 4,251 | 4,296 | 4,194 | 4,294 | 332,200 | 65 | 102% | 101% | 128% | ▲▲▲ | 99% | 100% | 103% | 96% | 105% |
20250310 | 4,251 | 4,289 | 4,217 | 4,217 | 270,400 | -77 | 98% | 99% | 81% | ▼ | 100% | 104% | 0% | 95% | 103% |
20250311 | 4,147 | 4,171 | 4,071 | 4,152 | 328,600 | -65 | 98% | 100% | 122% | ▼▼ | 103% | 105% | 0% | 93% | 102% |
20250312 | 4,116 | 4,277 | 4,109 | 4,246 | 343,700 | 94 | 102% | 103% | 105% | ▲ | 100% | 103% | 0% | 95% | 104% |
20250313 | 4,228 | 4,264 | 4,211 | 4,231 | 185,700 | -15 | 100% | 100% | 54% | ▼ | 100% | 103% | 0% | 95% | 104% |
20250314 | 4,230 | 4,271 | 4,205 | 4,247 | 224,800 | 16 | 100% | 100% | 121% | ▲ | 101% | 102% | 0% | 95% | 104% |
20250317 | 4,259 | 4,320 | 4,248 | 4,306 | 206,500 | 59 | 101% | 101% | 92% | ▲▲ | 101% | 101% | 0% | 97% | 106% |
20250318 | 4,311 | 4,365 | 4,291 | 4,340 | 239,000 | 34 | 101% | 101% | 116% | ▲▲▲ | 99% | 101% | 0% | 97% | 106% |
20250319 | 4,341 | 4,370 | 4,312 | 4,313 | 204,700 | -27 | 99% | 99% | 86% | ▼ | 101% | 0% | 0% | 97% | 106% |
20250321 | 4,313 | 4,394 | 4,311 | 4,361 | 276,500 | 48 | 101% | 101% | 135% | ▲ | 99% | 0% | 0% | 100% | 107% |
20250324 | 4,400 | 4,400 | 4,348 | 4,351 | 234,000 | -10 | 100% | 99% | 85% | ▼ | 99% | 0% | 0% | 100% | 107% |
20250325 | 4,399 | 4,418 | 4,347 | 4,375 | 255,700 | 24 | 101% | 99% | 109% | ▲ | % | % | % | 100% | 107% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 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。 | 2025-03-26 04:27:44 |
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 |