| 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 | 4,530 | 4,605 | 4,492 | 4,554 | 5,299,500 | -19 | 100% | 101% | 207% | ▼▼▼ | 99% | 99% | 106% | 99% | 108% |
| 20240726 | 4,547 | 4,562 | 4,509 | 4,513 | 4,099,600 | -41 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 97% | 107% | 98% | 106% |
| 20240729 | 4,523 | 4,570 | 4,510 | 4,540 | 4,118,900 | 27 | 101% | 100% | 100% | ▲ | 100% | 97% | 108% | 98% | 104% |
| 20240730 | 4,507 | 4,534 | 4,493 | 4,510 | 4,220,600 | -30 | 99% | 100% | 102% | ▼ | 101% | 97% | 109% | 98% | 103% |
| 20240731 | 4,486 | 4,555 | 4,478 | 4,520 | 5,791,200 | 10 | 100% | 101% | 137% | ▲ | 98% | 102% | 111% | 98% | 103% |
| 20240801 | 4,485 | 4,490 | 4,361 | 4,389 | 6,445,000 | -131 | 97% | 98% | 111% | ▼ | 101% | 106% | 115% | 95% | 100% |
| 20240802 | 4,319 | 4,408 | 4,315 | 4,376 | 7,471,900 | -13 | 100% | 101% | 116% | ▼▼ | 100% | 105% | 115% | 95% | 100% |
| 20240805 | 4,306 | 4,470 | 4,241 | 4,286 | 15,356,100 | -90 | 98% | 100% | 206% | ▼▼▼ | 99% | 104% | 114% | 93% | 100% |
| 20240806 | 4,382 | 4,439 | 4,269 | 4,359 | 13,607,400 | 73 | 102% | 99% | 89% | ▲ | 105% | 104% | 114% | 94% | 102% |
| 20240807 | 4,359 | 4,648 | 4,357 | 4,583 | 9,064,700 | 224 | 105% | 105% | 67% | ▲▲ | 100% | 101% | 110% | 99% | 107% |
| 20240808 | 4,513 | 4,581 | 4,470 | 4,519 | 5,600,500 | -64 | 99% | 100% | 62% | ▼ | 100% | 103% | 110% | 98% | 105% |
| 20240809 | 4,515 | 4,562 | 4,444 | 4,509 | 8,269,500 | -10 | 100% | 100% | 148% | ▼▼ | 100% | 103% | 110% | 98% | 105% |
| 20240813 | 4,540 | 4,565 | 4,520 | 4,549 | 4,968,300 | 40 | 101% | 100% | 60% | ▲ | 99% | 104% | 109% | 98% | 106% |
| 20240814 | 4,565 | 4,598 | 4,506 | 4,538 | 4,752,600 | -11 | 100% | 99% | 96% | ▼ | 102% | 106% | 110% | 98% | 106% |
| 20240815 | 4,509 | 4,608 | 4,506 | 4,578 | 3,451,600 | 40 | 101% | 102% | 73% | ▲ | 101% | 105% | 108% | 99% | 107% |
| 20240816 | 4,621 | 4,662 | 4,584 | 4,657 | 5,367,500 | 79 | 102% | 101% | 156% | ▲▲ | 100% | 103% | 106% | 100% | 109% |
| 20240819 | 4,700 | 4,713 | 4,644 | 4,682 | 4,186,000 | 25 | 101% | 100% | 78% | ▲▲▲ | 101% | 102% | 106% | 100% | 109% |
| 20240820 | 4,710 | 4,759 | 4,690 | 4,737 | 4,633,100 | 55 | 101% | 101% | 111% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 111% |
| 20240821 | 4,730 | 4,783 | 4,712 | 4,774 | 3,222,000 | 37 | 101% | 101% | 70% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 111% |
| 20240822 | 4,795 | 4,839 | 4,786 | 4,839 | 3,852,500 | 65 | 101% | 101% | 120% | ▲▲▲▲▲▲ | 99% | 102% | 100% | 100% | 113% |
| 20240823 | 4,847 | 4,864 | 4,792 | 4,792 | 3,453,800 | -47 | 99% | 99% | 90% | ▼ | 101% | 104% | 102% | 99% | 112% |
| 20240826 | 4,775 | 4,821 | 4,750 | 4,819 | 3,181,000 | 27 | 101% | 101% | 92% | ▲ | 100% | 102% | 100% | 100% | 112% |
| 20240827 | 4,830 | 4,863 | 4,820 | 4,846 | 3,063,900 | 27 | 101% | 100% | 96% | ▲▲ | 100% | 102% | 99% | 100% | 113% |
| 20240828 | 4,876 | 4,923 | 4,851 | 4,886 | 3,952,200 | 40 | 101% | 100% | 129% | ▲▲▲ | 101% | 101% | 98% | 100% | 114% |
| 20240829 | 4,922 | 4,966 | 4,902 | 4,964 | 3,817,000 | 78 | 102% | 101% | 97% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 116% |
| 20240830 | 4,976 | 4,979 | 4,873 | 4,911 | 9,773,600 | -53 | 99% | 99% | 256% | ▼ | 100% | 99% | 98% | 99% | 115% |
| 20240902 | 4,911 | 4,945 | 4,886 | 4,920 | 2,799,900 | 9 | 100% | 100% | 29% | ▲ | 102% | 99% | 98% | 99% | 115% |
| 20240903 | 4,905 | 4,980 | 4,891 | 4,980 | 2,611,300 | 60 | 101% | 102% | 93% | ▲▲ | 99% | 99% | 99% | 100% | 114% |
| 20240904 | 4,885 | 4,903 | 4,790 | 4,822 | 5,421,500 | -158 | 97% | 99% | 208% | ▼ | 102% | 101% | 101% | 97% | 107% |
| 20240905 | 4,797 | 4,892 | 4,792 | 4,879 | 4,306,000 | 57 | 101% | 102% | 79% | ▲ | 100% | 99% | 100% | 98% | 108% |
| 20240906 | 4,843 | 4,882 | 4,813 | 4,851 | 3,685,100 | -28 | 99% | 100% | 86% | ▼ | 101% | 100% | 101% | 97% | 108% |
| 20240909 | 4,800 | 4,855 | 4,784 | 4,855 | 4,285,200 | 4 | 100% | 101% | 116% | ▲ | 99% | 98% | 99% | 97% | 107% |
| 20240910 | 4,854 | 4,858 | 4,812 | 4,824 | 3,361,200 | -31 | 99% | 99% | 78% | ▼ | 99% | 99% | 100% | 97% | 106% |
| 20240911 | 4,794 | 4,797 | 4,685 | 4,739 | 5,394,000 | -85 | 98% | 99% | 160% | ▼▼ | 101% | 102% | 102% | 95% | 104% |
| 20240912 | 4,715 | 4,790 | 4,709 | 4,782 | 4,751,200 | 43 | 101% | 101% | 88% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20240913 | 4,782 | 4,819 | 4,755 | 4,763 | 6,177,700 | -19 | 100% | 100% | 130% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20240917 | 4,759 | 4,770 | 4,717 | 4,737 | 5,125,800 | -26 | 99% | 100% | 83% | ▼▼ | 99% | 102% | 101% | 95% | 100% |
| 20240918 | 4,750 | 4,762 | 4,705 | 4,721 | 3,620,200 | -16 | 100% | 99% | 71% | ▼▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20240919 | 4,768 | 4,843 | 4,754 | 4,813 | 3,996,300 | 92 | 102% | 101% | 110% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20240920 | 4,828 | 4,853 | 4,777 | 4,804 | 8,727,100 | -9 | 100% | 100% | 218% | ▼ | 99% | 98% | 98% | 96% | 102% |
| 20240924 | 4,874 | 4,895 | 4,822 | 4,822 | 3,909,200 | 18 | 100% | 99% | 45% | ▲ | 98% | 97% | 99% | 97% | 102% |
| 20240925 | 4,833 | 4,848 | 4,744 | 4,760 | 4,050,100 | -62 | 99% | 98% | 104% | ▼ | 101% | 98% | 100% | 96% | 101% |
| 20240926 | 4,791 | 4,828 | 4,783 | 4,828 | 5,668,300 | 68 | 101% | 101% | 140% | ▲ | 102% | 99% | 102% | 97% | 102% |
| 20240927 | 4,695 | 4,769 | 4,647 | 4,769 | 6,907,500 | -59 | 99% | 102% | 122% | ▼ | 99% | 101% | 104% | 96% | 101% |
| 20240930 | 4,629 | 4,678 | 4,566 | 4,594 | 7,048,600 | -175 | 96% | 99% | 102% | ▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20241001 | 4,655 | 4,692 | 4,630 | 4,679 | 4,372,900 | 85 | 102% | 101% | 62% | ▲ | 99% | 102% | 103% | 94% | 102% |
| 20241002 | 4,644 | 4,650 | 4,596 | 4,609 | 3,929,800 | -70 | 99% | 99% | 90% | ▼ | 100% | 103% | 103% | 93% | 100% |
| 20241003 | 4,656 | 4,687 | 4,629 | 4,650 | 3,528,100 | 41 | 101% | 100% | 90% | ▲ | 101% | 103% | 102% | 95% | 101% |
| 20241004 | 4,643 | 4,689 | 4,641 | 4,687 | 3,161,000 | 37 | 101% | 101% | 90% | ▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20241007 | 4,750 | 4,763 | 4,716 | 4,740 | 4,181,400 | 53 | 101% | 100% | 132% | ▲▲▲ | 100% | 103% | 0% | 98% | 103% |
| 20241008 | 4,680 | 4,704 | 4,643 | 4,685 | 3,938,700 | -55 | 99% | 100% | 94% | ▼ | 101% | 101% | 0% | 96% | 102% |
| 20241009 | 4,755 | 4,787 | 4,746 | 4,781 | 3,493,100 | 96 | 102% | 101% | 89% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241010 | 4,790 | 4,832 | 4,769 | 4,795 | 3,354,400 | 14 | 100% | 100% | 96% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241011 | 4,779 | 4,784 | 4,691 | 4,715 | 5,531,500 | -80 | 98% | 99% | 165% | ▼ | 102% | 102% | 0% | 98% | 103% |
| 20241015 | 4,720 | 4,808 | 4,720 | 4,798 | 4,391,300 | 83 | 102% | 102% | 79% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241016 | 4,793 | 4,817 | 4,770 | 4,791 | 3,851,400 | -7 | 100% | 100% | 88% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241017 | 4,800 | 4,811 | 4,774 | 4,786 | 2,644,500 | -5 | 100% | 100% | 69% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 4,785 | 4,805 | 4,775 | 4,800 | 3,428,200 | 14 | 100% | 100% | 130% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241021 | 4,764 | 4,774 | 4,734 | 4,739 | 2,834,200 | -61 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241022 | 4,735 | 4,741 | 4,707 | 4,731 | 3,305,300 | -8 | 100% | 100% | 117% | ▼▼ | % | % | % | 98% | 103% |
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 | 240,400 | 515,500 | 80,600 | 204,300 | 159,800 | 311,200 |
| 2024-10-11 | 238,200 | 576,300 | 80,400 | 233,000 | 157,800 | 343,300 |
| 2024-10-04 | 223,300 | 641,100 | 78,300 | 244,400 | 145,000 | 396,700 |
| 2024-09-27 | 227,600 | 553,500 | 77,200 | 227,900 | 150,400 | 325,600 |
| 2024-09-20 | 329,200 | 540,600 | 79,800 | 204,300 | 249,400 | 336,300 |
| 2024-09-13 | 328,400 | 530,000 | 85,600 | 186,300 | 242,800 | 343,700 |
| 2024-09-06 | 323,500 | 455,000 | 89,400 | 191,800 | 234,100 | 263,200 |
| 2024-08-30 | 342,600 | 509,300 | 88,800 | 210,300 | 253,800 | 299,000 |
| 2024-08-23 | 352,100 | 552,600 | 88,600 | 258,600 | 263,500 | 294,000 |
| 2024-08-16 | 321,400 | 602,100 | 75,400 | 320,700 | 246,000 | 281,400 |
| 2024-08-09 | 295,100 | 789,300 | 66,100 | 367,600 | 229,000 | 421,700 |
| 2024-08-02 | 257,400 | 1,508,400 | 68,400 | 535,900 | 189,000 | 972,500 |
| 2024-07-26 | 261,600 | 1,630,300 | 119,000 | 567,200 | 142,600 | 1,063,100 |
| 2024-07-19 | 257,400 | 1,930,700 | 116,800 | 631,700 | 140,600 | 1,299,000 |
| 2024-07-12 | 237,700 | 2,249,700 | 117,100 | 690,600 | 120,600 | 1,559,100 |
| 2024-07-05 | 222,500 | 2,755,600 | 118,500 | 881,000 | 104,000 | 1,874,600 |
| 2024-06-28 | 187,200 | 3,065,800 | 120,700 | 931,700 | 66,500 | 2,134,100 |
| 2024-06-21 | 191,100 | 3,322,900 | 125,700 | 979,800 | 65,400 | 2,343,100 |
| 2024-06-14 | 165,000 | 3,269,400 | 121,100 | 986,500 | 43,900 | 2,282,900 |
| 2024-06-07 | 162,200 | 3,194,000 | 123,200 | 962,400 | 39,000 | 2,231,600 |
| 2024-05-31 | 215,300 | 2,940,400 | 134,100 | 907,000 | 81,200 | 2,033,400 |
| 2024-05-24 | 185,700 | 3,182,400 | 132,700 | 949,100 | 53,000 | 2,233,300 |
| 2024-05-17 | 192,500 | 3,186,900 | 129,800 | 946,800 | 62,700 | 2,240,100 |
| 2024-05-10 | 206,100 | 3,417,100 | 136,400 | 1,050,000 | 69,700 | 2,367,100 |
| 2024-05-02 | 212,300 | 3,391,500 | 143,900 | 1,060,000 | 68,400 | 2,331,500 |
| 2024-04-26 | 239,700 | 3,541,800 | 142,200 | 1,092,500 | 97,500 | 2,449,300 |
| 2024-04-19 | 233,400 | 4,167,400 | 148,500 | 1,211,100 | 84,900 | 2,956,300 |
| 2024-04-12 | 216,900 | 4,030,400 | 148,700 | 1,196,400 | 68,200 | 2,834,000 |
| 2024-04-05 | 327,500 | 3,624,400 | 146,600 | 1,106,200 | 180,900 | 2,518,200 |
| 2024-03-29 | 220,500 | 3,396,700 | 175,000 | 1,034,900 | 45,500 | 2,361,800 |
| 2024-03-22 | 511,000 | 3,285,600 | 386,500 | 1,026,700 | 124,500 | 2,258,900 |
| 2024-03-15 | 345,800 | 3,416,500 | 276,900 | 1,002,800 | 68,900 | 2,413,700 |
| 2024-03-08 | 281,000 | 2,922,100 | 219,000 | 790,100 | 62,000 | 2,132,000 |
| 2024-03-01 | 245,600 | 3,321,900 | 183,900 | 919,400 | 61,700 | 2,402,500 |
| 2024-02-22 | 160,600 | 2,841,500 | 70,700 | 736,900 | 89,900 | 2,104,600 |
| 2024-02-16 | 143,200 | 2,760,800 | 62,500 | 729,600 | 80,700 | 2,031,200 |
| 2024-02-09 | 138,000 | 3,072,100 | 54,300 | 795,900 | 83,700 | 2,276,200 |
| 2024-02-02 | 238,400 | 508,500 | 28,500 | 159,600 | 209,900 | 348,900 |
| 2024-01-26 | 327,900 | 502,500 | 38,000 | 149,800 | 289,900 | 352,700 |
| 2024-01-19 | 337,700 | 284,400 | 45,100 | 129,000 | 292,600 | 155,400 |
| 2024-01-12 | 336,600 | 284,400 | 48,300 | 129,400 | 288,300 | 155,000 |
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 |
|---|---|---|---|
| 9433 | 1 | KDDI株式会社――Tomorrow, Together | 2024-10-23 04:25:17 |
| 9433 | 2 | 株主通信 | IRライブラリ | KDDI株式会社 | 2024-06-19 11:03:47 |
| 9433 | 2 | 配当情報 | 株式・格付け情報 | KDDI株式会社 | 2024-06-19 11:03:46 |
| 9433 | 2 | 株主優待制度 | 個人投資家の皆さまへ | KDDI株式会社 | 2024-06-19 11:03:45 |
| 9433 | 2 | 投資計算機 | 投資家情報 (IR) | KDDI株式会社 | 2024-06-19 11:03:44 |
| 9433 | 2 | IRサイトの使い方 | 投資家情報（IR） | KDDI株式会社 | 2024-06-19 11:03:43 |
| 9433 | 2 | IRサイトマップ | 投資家情報（IR） | KDDI株式会社 | 2024-06-19 11:03:42 |
| 9433 | 2 | 電子公告 | 投資家情報（IR） | KDDI株式会社 | 2024-06-19 11:03:40 |
| 9433 | 2 | よくあるご質問 | 投資家情報（IR） | KDDI株式会社 | 2024-06-19 11:03:39 |
| 9433 | 2 | 免責事項 | 投資家情報 (IR) | KDDI株式会社 | 2024-06-19 11:03:38 |