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 | 900 | 901 | 891 | 900 | 397,300 | 1 | 100% | 100% | 156% | ▲▲ | 101% | 100% | 101% | 98% | 104% |
20241227 | 901 | 909 | 895 | 909 | 287,400 | 9 | 101% | 101% | 72% | ▲▲▲ | 100% | 98% | 101% | 99% | 103% |
20241230 | 908 | 915 | 901 | 909 | 348,800 | 0 | 100% | 100% | 121% | -- | 99% | 101% | 103% | 99% | 103% |
20250106 | 909 | 928 | 897 | 898 | 537,100 | -11 | 99% | 99% | 154% | ▼ | 99% | 101% | 103% | 98% | 102% |
20250107 | 907 | 910 | 895 | 901 | 423,200 | 3 | 100% | 99% | 79% | ▲ | 99% | 99% | 108% | 98% | 102% |
20250108 | 899 | 901 | 883 | 888 | 432,600 | -13 | 99% | 99% | 102% | ▼ | 100% | 100% | 122% | 97% | 100% |
20250109 | 881 | 887 | 865 | 878 | 472,200 | -10 | 99% | 100% | 109% | ▼▼ | 102% | 97% | 120% | 96% | 100% |
20250110 | 904 | 927 | 898 | 920 | 948,100 | 42 | 105% | 102% | 201% | ▲ | 98% | 97% | 121% | 100% | 105% |
20250114 | 913 | 917 | 883 | 894 | 595,400 | -26 | 97% | 98% | 63% | ▼ | 99% | 100% | 125% | 97% | 102% |
20250115 | 892 | 899 | 881 | 881 | 476,200 | -13 | 99% | 99% | 80% | ▼▼ | 99% | 103% | 128% | 96% | 100% |
20250116 | 882 | 889 | 875 | 875 | 361,800 | -6 | 99% | 99% | 76% | ▼▼▼ | 100% | 104% | 132% | 95% | 100% |
20250117 | 870 | 876 | 860 | 872 | 274,600 | -3 | 100% | 100% | 76% | ▼▼▼▼ | 101% | 104% | 133% | 95% | 100% |
20250120 | 881 | 898 | 877 | 889 | 343,100 | 17 | 102% | 101% | 125% | ▲ | 100% | 103% | 131% | 97% | 102% |
20250121 | 890 | 899 | 884 | 890 | 205,200 | 1 | 100% | 100% | 60% | ▲▲ | 102% | 103% | 131% | 97% | 102% |
20250122 | 891 | 911 | 890 | 905 | 470,800 | 15 | 102% | 102% | 229% | ▲▲▲ | 99% | 101% | 128% | 98% | 104% |
20250123 | 914 | 920 | 901 | 901 | 523,300 | -4 | 100% | 99% | 111% | ▼ | 100% | 102% | 128% | 98% | 103% |
20250124 | 913 | 928 | 911 | 913 | 584,500 | 12 | 101% | 100% | 112% | ▲ | 99% | 101% | 127% | 99% | 105% |
20250127 | 923 | 924 | 909 | 913 | 355,400 | 0 | 100% | 99% | 61% | -- | 101% | 103% | 128% | 99% | 105% |
20250128 | 910 | 921 | 908 | 915 | 276,300 | 2 | 100% | 101% | 78% | ▲ | 101% | 101% | 128% | 99% | 105% |
20250129 | 910 | 925 | 910 | 922 | 364,100 | 7 | 101% | 101% | 132% | ▲▲ | 102% | 106% | 128% | 100% | 106% |
20250130 | 916 | 934 | 916 | 930 | 390,400 | 8 | 101% | 102% | 107% | ▲▲▲ | 100% | 115% | 125% | 100% | 107% |
20250131 | 937 | 942 | 928 | 936 | 452,300 | 6 | 101% | 100% | 116% | ▲▲▲▲ | 98% | 117% | 122% | 100% | 107% |
20250203 | 927 | 934 | 906 | 911 | 448,400 | -25 | 97% | 98% | 99% | ▼ | 101% | 121% | 123% | 97% | 104% |
20250204 | 913 | 920 | 904 | 920 | 576,400 | 9 | 101% | 101% | 129% | ▲ | 104% | 119% | 119% | 98% | 106% |
20250205 | 942 | 1,010 | 919 | 975 | 1,925,900 | 55 | 106% | 104% | 334% | ▲▲ | 107% | 112% | 111% | 100% | 112% |
20250206 | 1,005 | 1,097 | 1,000 | 1,074 | 3,490,000 | 99 | 110% | 107% | 181% | ▲▲▲ | 101% | 106% | 104% | 100% | 123% |
20250207 | 1,078 | 1,130 | 1,078 | 1,087 | 2,433,700 | 13 | 101% | 101% | 70% | ▲▲▲▲ | 102% | 108% | 104% | 100% | 125% |
20250210 | 1,080 | 1,116 | 1,066 | 1,106 | 1,240,600 | 19 | 102% | 102% | 51% | ▲▲▲▲▲ | 101% | 105% | 101% | 100% | 127% |
20250212 | 1,108 | 1,120 | 1,086 | 1,119 | 850,500 | 13 | 101% | 101% | 69% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 128% |
20250213 | 1,128 | 1,151 | 1,110 | 1,129 | 1,473,800 | 10 | 101% | 100% | 173% | ▲▲▲▲▲▲▲ | 101% | 99% | 102% | 100% | 129% |
20250214 | 1,130 | 1,158 | 1,120 | 1,146 | 847,700 | 17 | 102% | 101% | 58% | ▲▲▲▲▲▲▲▲ | 101% | 94% | 100% | 100% | 131% |
20250217 | 1,154 | 1,205 | 1,154 | 1,168 | 1,325,700 | 22 | 102% | 101% | 156% | ▲▲▲▲▲▲▲▲▲ | 98% | 94% | 100% | 100% | 131% |
20250218 | 1,154 | 1,154 | 1,115 | 1,130 | 1,166,900 | -38 | 97% | 98% | 88% | ▼ | 98% | 95% | 101% | 97% | 127% |
20250219 | 1,139 | 1,154 | 1,112 | 1,120 | 810,500 | -10 | 99% | 98% | 69% | ▼▼ | 99% | 98% | 105% | 96% | 124% |
20250220 | 1,100 | 1,111 | 1,081 | 1,088 | 1,645,400 | -32 | 97% | 99% | 203% | ▼▼▼ | 100% | 99% | 106% | 93% | 121% |
20250225 | 1,080 | 1,090 | 1,070 | 1,081 | 997,400 | -7 | 99% | 100% | 61% | ▼▼▼▼ | 100% | 100% | 108% | 93% | 119% |
20250226 | 1,066 | 1,073 | 1,050 | 1,065 | 844,200 | -16 | 99% | 100% | 85% | ▼▼▼▼▼ | 101% | 100% | 107% | 91% | 117% |
20250227 | 1,074 | 1,092 | 1,068 | 1,080 | 865,300 | 15 | 101% | 101% | 102% | ▲ | 98% | 105% | 109% | 92% | 119% |
20250228 | 1,058 | 1,068 | 1,038 | 1,042 | 1,079,800 | -38 | 96% | 98% | 125% | ▼ | 101% | 106% | 109% | 89% | 114% |
20250303 | 1,053 | 1,067 | 1,043 | 1,064 | 626,000 | 22 | 102% | 101% | 58% | ▲ | 99% | 104% | 107% | 91% | 117% |
20250304 | 1,070 | 1,076 | 1,045 | 1,062 | 564,500 | -2 | 100% | 99% | 90% | ▼ | 101% | 104% | 106% | 91% | 117% |
20250305 | 1,063 | 1,088 | 1,063 | 1,070 | 835,900 | 8 | 101% | 101% | 148% | ▲ | 102% | 102% | 104% | 92% | 117% |
20250306 | 1,086 | 1,130 | 1,080 | 1,111 | 1,180,200 | 41 | 104% | 102% | 141% | ▲▲ | 102% | 102% | 103% | 95% | 121% |
20250307 | 1,096 | 1,142 | 1,096 | 1,118 | 1,395,000 | 7 | 101% | 102% | 118% | ▲▲▲ | 97% | 100% | 99% | 96% | 115% |
20250310 | 1,139 | 1,140 | 1,102 | 1,110 | 934,800 | -8 | 99% | 97% | 67% | ▼ | 103% | 109% | 0% | 95% | 107% |
20250311 | 1,056 | 1,084 | 1,051 | 1,084 | 1,003,300 | -26 | 98% | 103% | 107% | ▼▼ | 102% | 106% | 0% | 93% | 104% |
20250312 | 1,085 | 1,142 | 1,072 | 1,108 | 1,827,400 | 24 | 102% | 102% | 182% | ▲ | 100% | 102% | 0% | 95% | 106% |
20250313 | 1,126 | 1,161 | 1,108 | 1,122 | 1,676,600 | 14 | 101% | 100% | 92% | ▲▲ | 102% | 101% | 0% | 96% | 108% |
20250314 | 1,118 | 1,156 | 1,114 | 1,144 | 1,145,400 | 22 | 102% | 102% | 68% | ▲▲▲ | 100% | 98% | 0% | 98% | 110% |
20250317 | 1,150 | 1,158 | 1,133 | 1,150 | 860,800 | 6 | 101% | 100% | 75% | ▲▲▲▲ | 99% | 98% | 0% | 98% | 110% |
20250318 | 1,156 | 1,159 | 1,141 | 1,148 | 467,800 | -2 | 100% | 99% | 54% | ▼ | 99% | 99% | 0% | 98% | 110% |
20250319 | 1,138 | 1,144 | 1,122 | 1,128 | 684,900 | -20 | 98% | 99% | 146% | ▼▼ | 100% | 0% | 0% | 98% | 108% |
20250321 | 1,128 | 1,144 | 1,126 | 1,126 | 982,900 | -2 | 100% | 100% | 144% | ▼▼▼ | 100% | 0% | 0% | 98% | 108% |
20250324 | 1,130 | 1,135 | 1,115 | 1,127 | 336,100 | 1 | 100% | 100% | 34% | ▲ | 100% | 0% | 0% | 98% | 108% |
20250325 | 1,131 | 1,137 | 1,117 | 1,128 | 388,100 | 1 | 100% | 100% | 115% | ▲▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 45,300 | 4,419,900 | 1,600 | 3,921,000 | 43,700 | 498,900 |
2025-03-07 | 42,600 | 3,961,300 | 2,900 | 3,639,800 | 39,700 | 321,500 |
2025-02-28 | 47,100 | 3,812,400 | 3,000 | 3,601,200 | 44,100 | 211,200 |
2025-02-21 | 66,100 | 4,131,100 | 4,500 | 3,880,800 | 61,600 | 250,300 |
2025-02-14 | 94,600 | 4,101,600 | 5,300 | 3,776,000 | 89,300 | 325,600 |
2025-02-07 | 93,200 | 4,156,400 | 2,600 | 3,820,000 | 90,600 | 336,400 |
2025-01-31 | 33,700 | 4,153,100 | 5,300 | 3,981,600 | 28,400 | 171,500 |
2025-01-24 | 34,000 | 4,194,000 | 5,200 | 4,002,800 | 28,800 | 191,200 |
2025-01-17 | 28,900 | 4,233,300 | 4,900 | 4,031,800 | 24,000 | 201,500 |
2025-01-10 | 30,100 | 4,210,400 | 5,200 | 4,019,600 | 24,900 | 190,800 |
2024-12-27 | 29,800 | 4,194,000 | 3,000 | 4,028,500 | 26,800 | 165,500 |
2024-12-20 | 27,000 | 4,182,700 | 2,500 | 4,016,000 | 24,500 | 166,700 |
2024-12-13 | 30,800 | 4,249,100 | 2,500 | 4,033,100 | 28,300 | 216,000 |
2024-12-06 | 28,800 | 4,180,500 | 2,400 | 3,985,000 | 26,400 | 195,500 |
2024-11-29 | 30,300 | 4,184,300 | 2,300 | 3,983,200 | 28,000 | 201,100 |
2024-11-22 | 19,900 | 4,202,900 | 2,700 | 3,982,500 | 17,200 | 220,400 |
2024-11-15 | 22,800 | 4,256,200 | 2,700 | 3,993,800 | 20,100 | 262,400 |
2024-11-08 | 28,800 | 4,246,200 | 4,400 | 3,994,000 | 24,400 | 252,200 |
2024-11-01 | 26,800 | 4,226,800 | 3,800 | 3,985,800 | 23,000 | 241,000 |
2024-10-25 | 34,500 | 4,203,900 | 3,500 | 3,980,200 | 31,000 | 223,700 |
2024-10-18 | 42,400 | 4,214,300 | 4,200 | 3,983,200 | 38,200 | 231,100 |
2024-10-11 | 36,200 | 4,228,000 | 3,400 | 3,987,200 | 32,800 | 240,800 |
2024-10-04 | 36,600 | 4,300,800 | 3,800 | 4,016,800 | 32,800 | 284,000 |
2024-09-27 | 40,100 | 4,436,300 | 3,400 | 4,116,000 | 36,700 | 320,300 |
2024-09-20 | 26,900 | 4,484,100 | 2,800 | 4,116,000 | 24,100 | 368,100 |
2024-09-13 | 29,300 | 4,521,700 | 2,900 | 4,123,200 | 26,400 | 398,500 |
2024-09-06 | 34,200 | 4,540,500 | 3,000 | 4,127,800 | 31,200 | 412,700 |
2024-08-30 | 38,100 | 4,564,000 | 3,400 | 4,150,800 | 34,700 | 413,200 |
2024-08-23 | 39,700 | 4,534,300 | 8,800 | 4,140,800 | 30,900 | 393,500 |
2024-08-16 | 38,900 | 4,551,600 | 9,000 | 4,144,100 | 29,900 | 407,500 |
2024-08-09 | 25,700 | 4,577,500 | 5,200 | 4,100,100 | 20,500 | 477,400 |
2024-08-02 | 31,200 | 5,174,500 | 11,000 | 4,552,800 | 20,200 | 621,700 |
2024-07-26 | 17,900 | 5,359,700 | 2,300 | 4,642,100 | 15,600 | 717,600 |
2024-07-19 | 22,700 | 5,572,400 | 1,900 | 4,784,700 | 20,800 | 787,700 |
2024-07-12 | 26,200 | 5,603,000 | 1,200 | 4,803,300 | 25,000 | 799,700 |
2024-07-05 | 25,700 | 5,633,000 | 2,300 | 4,811,200 | 23,400 | 821,800 |
2024-06-28 | 23,700 | 5,687,700 | 1,600 | 4,808,100 | 22,100 | 879,600 |
2024-06-21 | 31,800 | 5,757,800 | 1,600 | 4,914,900 | 30,200 | 842,900 |
2024-06-14 | 35,800 | 5,843,500 | 1,900 | 4,921,100 | 33,900 | 922,400 |
2024-06-07 | 48,300 | 5,885,300 | 1,900 | 4,966,600 | 46,400 | 918,700 |
2024-05-31 | 52,500 | 6,080,800 | 1,800 | 5,113,400 | 50,700 | 967,400 |
2024-05-24 | 53,200 | 6,193,600 | 1,600 | 5,127,400 | 51,600 | 1,066,200 |
2024-05-17 | 64,200 | 6,606,100 | 1,500 | 5,441,800 | 62,700 | 1,164,300 |
2024-05-10 | 38,900 | 6,713,200 | 1,600 | 5,433,700 | 37,300 | 1,279,500 |
2024-05-02 | 47,100 | 6,797,300 | 1,000 | 5,447,400 | 46,100 | 1,349,900 |
2024-04-26 | 146,000 | 6,777,800 | 63,300 | 5,364,200 | 82,700 | 1,413,600 |
2024-04-19 | 121,100 | 6,787,000 | 71,500 | 5,351,300 | 49,600 | 1,435,700 |
2024-04-12 | 127,300 | 7,001,400 | 71,200 | 5,464,600 | 56,100 | 1,536,800 |
2024-04-05 | 134,300 | 6,814,800 | 72,300 | 5,403,200 | 62,000 | 1,411,600 |
2024-03-29 | 125,100 | 7,403,200 | 63,300 | 5,697,200 | 61,800 | 1,706,000 |
2024-03-22 | 200,600 | 6,831,800 | 129,000 | 5,355,800 | 71,600 | 1,476,000 |
2024-03-15 | 182,900 | 6,060,700 | 125,500 | 4,966,400 | 57,400 | 1,094,300 |
2024-03-08 | 180,600 | 6,365,700 | 125,500 | 5,087,600 | 55,100 | 1,278,100 |
2024-03-01 | 180,000 | 5,271,900 | 125,500 | 4,526,900 | 54,500 | 745,000 |
2024-02-22 | 179,400 | 5,167,600 | 125,700 | 4,549,900 | 53,700 | 617,700 |
2024-02-16 | 174,100 | 5,206,800 | 125,700 | 4,475,700 | 48,400 | 731,100 |
2024-02-09 | 168,400 | 5,025,200 | 126,700 | 4,461,300 | 41,700 | 563,900 |
2024-02-02 | 165,300 | 4,615,500 | 126,200 | 4,275,400 | 39,100 | 340,100 |
2024-01-26 | 164,800 | 4,416,600 | 129,700 | 3,992,700 | 35,100 | 423,900 |
2024-01-19 | 164,400 | 4,436,600 | 129,900 | 3,995,200 | 34,500 | 441,400 |
2024-01-12 | 158,800 | 4,515,900 | 129,800 | 4,108,100 | 29,000 | 407,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9412 | 1 | スカパーJSATグループ | 2025-03-25 17:24:08 |
9412 | 2 | 2024年12月19日スカパーJSATについて詳しく知りたい方向けに「スカパーJSATガイド」を公開しました | 2025-01-30 05:31:42 |
9412 | 2 | 支配株主等に関する事項について | スカパーJSAT HD | スカパーJSATグループ | 2024-06-25 18:40:00 |
9412 | 2 | 月次加入件数 | 財務・事業データ | スカパーJSATグループ | 2024-06-19 11:02:03 |
9412 | 2 | 年度別加入件数推移 | 財務・事業データ | スカパーJSATグループ | 2024-06-19 11:02:02 |
9412 | 2 | 格付け情報 | 財務・事業データ | スカパーJSATグループ | 2024-06-19 11:02:01 |
9412 | 2 | 財務ハイライト(損益情報) | 財務・事業データ | スカパーJSATグループ | 2024-06-19 11:02:00 |
9412 | 2 | アナリストカバレッジ | 株主・株式情報 | スカパーJSATグループ | 2024-06-19 11:01:58 |
9412 | 2 | 株式手続きのご案内 | 株主・株式情報 | スカパーJSATグループ | 2024-06-19 11:01:57 |
9412 | 2 | 株式概要 | 株主・株式情報 | スカパーJSATグループ | 2024-06-19 11:01:56 |