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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 2,043 | 2,052 | 2,023 | 2,048 | 5,638,100 | 9 | 100% | 100% | 131% | ▲ | 99% | 99% | 94% | 98% | 106% |
20240718 | 2,029 | 2,037 | 2,007 | 2,007 | 6,536,100 | -41 | 98% | 99% | 116% | ▼ | 100% | 100% | 96% | 96% | 104% |
20240719 | 2,000 | 2,010 | 1,987 | 2,000 | 5,512,500 | -7 | 100% | 100% | 84% | ▼▼ | 100% | 97% | 97% | 96% | 103% |
20240722 | 2,002 | 2,009 | 1,991 | 2,002 | 2,917,600 | 2 | 100% | 100% | 53% | ▲ | 100% | 98% | 98% | 96% | 103% |
20240723 | 1,997 | 2,007 | 1,993 | 2,000 | 3,659,500 | -2 | 100% | 100% | 125% | ▼ | 100% | 98% | 99% | 96% | 103% |
20240724 | 1,998 | 2,001 | 1,986 | 1,990 | 4,767,900 | -10 | 100% | 100% | 130% | ▼▼ | 99% | 100% | 101% | 95% | 103% |
20240725 | 1,972 | 1,974 | 1,944 | 1,946 | 8,242,400 | -44 | 98% | 99% | 173% | ▼▼▼ | 99% | 101% | 103% | 93% | 100% |
20240726 | 1,949 | 1,954 | 1,936 | 1,936 | 5,440,400 | -11 | 99% | 99% | 66% | ▼▼▼▼ | 100% | 97% | 103% | 93% | 100% |
20240729 | 1,956 | 1,971 | 1,942 | 1,962 | 4,530,500 | 26 | 101% | 100% | 83% | ▲ | 100% | 97% | 104% | 94% | 101% |
20240730 | 1,945 | 1,945 | 1,931 | 1,940 | 4,525,500 | -22 | 99% | 100% | 100% | ▼ | 102% | 94% | 105% | 93% | 100% |
20240731 | 1,935 | 1,971 | 1,931 | 1,965 | 6,889,700 | 26 | 101% | 102% | 152% | ▲ | 98% | 96% | 105% | 94% | 102% |
20240801 | 1,950 | 1,956 | 1,892 | 1,903 | 9,306,400 | -63 | 97% | 98% | 135% | ▼ | 101% | 100% | 110% | 91% | 100% |
20240802 | 1,863 | 1,901 | 1,855 | 1,879 | 10,213,300 | -24 | 99% | 101% | 110% | ▼▼ | 100% | 104% | 113% | 90% | 100% |
20240805 | 1,812 | 1,861 | 1,739 | 1,811 | 19,163,800 | -69 | 96% | 100% | 188% | ▼▼▼ | 98% | 103% | 113% | 87% | 100% |
20240806 | 1,827 | 1,877 | 1,764 | 1,786 | 15,810,300 | -25 | 99% | 98% | 83% | ▼▼▼▼ | 103% | 104% | 114% | 86% | 100% |
20240807 | 1,812 | 1,922 | 1,798 | 1,870 | 16,595,800 | 84 | 105% | 103% | 105% | ▲ | 101% | 102% | 111% | 90% | 105% |
20240808 | 1,857 | 1,895 | 1,845 | 1,869 | 7,449,800 | -2 | 100% | 101% | 45% | ▼ | 100% | 103% | 110% | 90% | 105% |
20240809 | 1,880 | 1,892 | 1,861 | 1,878 | 8,759,400 | 10 | 101% | 100% | 118% | ▲ | 100% | 103% | 110% | 92% | 105% |
20240813 | 1,885 | 1,897 | 1,871 | 1,888 | 6,993,600 | 10 | 101% | 100% | 80% | ▲▲ | 99% | 104% | 109% | 92% | 106% |
20240814 | 1,900 | 1,912 | 1,883 | 1,886 | 6,480,800 | -3 | 100% | 99% | 93% | ▼ | 100% | 104% | 109% | 92% | 106% |
20240815 | 1,891 | 1,915 | 1,883 | 1,895 | 5,264,000 | 10 | 101% | 100% | 81% | ▲ | 100% | 103% | 107% | 94% | 106% |
20240816 | 1,929 | 1,930 | 1,901 | 1,927 | 6,138,300 | 32 | 102% | 100% | 117% | ▲▲ | 101% | 104% | 107% | 96% | 108% |
20240819 | 1,925 | 1,950 | 1,921 | 1,940 | 5,214,800 | 13 | 101% | 101% | 85% | ▲▲▲ | 101% | 103% | 106% | 97% | 109% |
20240820 | 1,944 | 1,970 | 1,944 | 1,967 | 4,933,600 | 27 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 103% | 104% | 98% | 110% |
20240821 | 1,963 | 1,973 | 1,946 | 1,973 | 5,365,100 | 6 | 100% | 100% | 109% | ▲▲▲▲▲ | 101% | 103% | 103% | 99% | 110% |
20240822 | 1,970 | 1,998 | 1,966 | 1,996 | 5,234,400 | 23 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 100% | 102% | 100% | 100% | 112% |
20240823 | 2,004 | 2,018 | 1,989 | 2,005 | 5,444,400 | 10 | 100% | 100% | 104% | ▲▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 112% |
20240826 | 2,000 | 2,003 | 1,984 | 2,003 | 3,965,200 | -3 | 100% | 100% | 73% | ▼ | 101% | 102% | 100% | 100% | 112% |
20240827 | 2,005 | 2,028 | 1,992 | 2,018 | 5,526,100 | 15 | 101% | 101% | 139% | ▲ | 101% | 102% | 100% | 100% | 113% |
20240828 | 2,017 | 2,043 | 2,014 | 2,038 | 5,564,200 | 21 | 101% | 101% | 101% | ▲▲ | 100% | 102% | 99% | 100% | 114% |
20240829 | 2,035 | 2,052 | 2,031 | 2,043 | 6,035,200 | 5 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 98% | 100% | 114% |
20240830 | 2,041 | 2,044 | 2,027 | 2,038 | 8,878,600 | -5 | 100% | 100% | 147% | ▼ | 100% | 100% | 98% | 100% | 114% |
20240902 | 2,033 | 2,043 | 2,023 | 2,038 | 4,178,900 | 0 | 100% | 100% | 47% | -- | 101% | 99% | 97% | 100% | 114% |
20240903 | 2,036 | 2,066 | 2,032 | 2,066 | 4,892,100 | 28 | 101% | 101% | 117% | ▲ | 99% | 99% | 98% | 100% | 116% |
20240904 | 2,025 | 2,048 | 2,004 | 2,014 | 7,325,800 | -52 | 97% | 99% | 150% | ▼ | 102% | 100% | 99% | 97% | 108% |
20240905 | 2,002 | 2,039 | 2,001 | 2,033 | 5,818,000 | 19 | 101% | 102% | 79% | ▲ | 98% | 99% | 97% | 98% | 109% |
20240906 | 2,030 | 2,038 | 1,993 | 1,996 | 6,334,800 | -37 | 98% | 98% | 109% | ▼ | 102% | 103% | 101% | 97% | 106% |
20240909 | 1,961 | 2,012 | 1,959 | 2,008 | 5,690,400 | 12 | 101% | 102% | 90% | ▲ | 99% | 99% | 98% | 97% | 106% |
20240910 | 2,009 | 2,021 | 1,991 | 1,995 | 5,539,200 | -13 | 99% | 99% | 97% | ▼ | 99% | 100% | 10% | 97% | 106% |
20240911 | 1,994 | 1,996 | 1,964 | 1,976 | 6,859,100 | -20 | 99% | 99% | 124% | ▼▼ | 102% | 100% | 10% | 96% | 104% |
20240912 | 1,980 | 2,020 | 1,976 | 2,014 | 6,750,300 | 38 | 102% | 102% | 98% | ▲ | 100% | 99% | 10% | 97% | 104% |
20240913 | 2,001 | 2,013 | 1,994 | 1,996 | 7,582,000 | -18 | 99% | 100% | 112% | ▼ | 100% | 99% | 10% | 97% | 103% |
20240917 | 1,997 | 2,000 | 1,973 | 1,989 | 6,929,500 | -8 | 100% | 100% | 91% | ▼▼ | 99% | 100% | 10% | 96% | 101% |
20240918 | 1,980 | 1,985 | 1,945 | 1,965 | 9,339,800 | -24 | 99% | 99% | 135% | ▼▼▼ | 100% | 100% | 10% | 95% | 100% |
20240919 | 1,974 | 1,995 | 1,971 | 1,974 | 6,792,700 | 10 | 100% | 100% | 73% | ▲ | 100% | 100% | 10% | 96% | 100% |
20240920 | 1,983 | 2,000 | 1,969 | 1,981 | 13,880,100 | 7 | 100% | 100% | 204% | ▲▲ | 99% | 10% | 10% | 96% | 101% |
20240924 | 1,990 | 1,995 | 1,976 | 1,979 | 6,787,300 | -2 | 100% | 99% | 49% | ▼ | 98% | 10% | 10% | 96% | 101% |
20240925 | 1,979 | 1,979 | 1,942 | 1,942 | 8,420,900 | -37 | 98% | 98% | 124% | ▼▼ | 101% | 10% | 10% | 94% | 100% |
20240926 | 1,951 | 1,977 | 1,951 | 1,977 | 11,510,800 | 35 | 102% | 101% | 137% | ▲ | 99% | 98% | 98% | 96% | 102% |
20240927 | 193 | 195 | 191 | 191 | 96,814,800 | -1,785 | 10% | 99% | 841% | ▼ | 100% | 103% | 0% | 9% | 100% |
20240930 | 188 | 191 | 186 | 187 | 101,363,000 | -4 | 98% | 100% | 105% | ▼▼ | 101% | 102% | 0% | 9% | 100% |
20241001 | 189 | 191 | 188 | 191 | 75,779,900 | 4 | 102% | 101% | 75% | ▲ | 99% | 102% | 0% | 9% | 102% |
20241002 | 189 | 190 | 187 | 188 | 69,919,600 | -3 | 98% | 99% | 92% | ▼ | 100% | 101% | 0% | 9% | 100% |
20241003 | 190 | 191 | 187 | 190 | 62,813,200 | 2 | 101% | 100% | 90% | ▲ | 102% | 101% | 0% | 9% | 101% |
20241004 | 190 | 194 | 190 | 194 | 81,806,300 | 4 | 102% | 102% | 130% | ▲▲ | 99% | 99% | 0% | 10% | 103% |
20241007 | 195 | 195 | 192 | 193 | 56,972,300 | -1 | 100% | 99% | 70% | ▼ | 100% | 100% | 0% | 10% | 103% |
20241008 | 190 | 192 | 190 | 191 | 63,371,100 | -2 | 99% | 100% | 111% | ▼▼ | 100% | 0% | 0% | 9% | 102% |
20241009 | 193 | 193 | 192 | 192 | 45,219,400 | 1 | 101% | 100% | 71% | ▲ | 99% | 0% | 0% | 10% | 103% |
20241010 | 194 | 194 | 192 | 192 | 52,701,400 | 0 | 100% | 99% | 117% | ▲▲ | 99% | 0% | 0% | 10% | 103% |
20241011 | 191 | 191 | 189 | 190 | 70,166,900 | -3 | 99% | 99% | 133% | ▼ | % | % | % | 9% | 101% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 3,110,900 | 56,902,500 | 38,900 | 36,050,100 | 3,072,000 | 20,852,400 |
2024-09-27 | 3,426,100 | 55,252,400 | 56,100 | 35,721,000 | 3,370,000 | 19,531,400 |
2024-09-20 | 267,800 | 5,276,600 | 7,100 | 3,429,900 | 260,700 | 1,846,700 |
2024-09-13 | 282,900 | 5,054,800 | 20,300 | 3,321,400 | 262,600 | 1,733,400 |
2024-09-06 | 359,800 | 5,049,100 | 89,300 | 3,346,100 | 270,500 | 1,703,000 |
2024-08-30 | 395,100 | 5,221,700 | 85,400 | 3,377,100 | 309,700 | 1,844,600 |
2024-08-23 | 473,200 | 5,280,500 | 84,900 | 3,426,100 | 388,300 | 1,854,400 |
2024-08-16 | 412,300 | 5,475,500 | 84,900 | 3,474,300 | 327,400 | 2,001,200 |
2024-08-09 | 402,500 | 5,378,100 | 48,600 | 3,419,700 | 353,900 | 1,958,400 |
2024-08-02 | 386,200 | 5,535,000 | 48,200 | 3,335,400 | 338,000 | 2,199,600 |
2024-07-26 | 204,900 | 5,145,400 | 45,300 | 3,249,000 | 159,600 | 1,896,400 |
2024-07-19 | 196,600 | 4,718,000 | 88,400 | 3,052,100 | 108,200 | 1,665,900 |
2024-07-12 | 257,000 | 4,535,500 | 106,900 | 3,010,300 | 150,100 | 1,525,200 |
2024-07-05 | 299,600 | 4,449,400 | 117,300 | 3,022,000 | 182,300 | 1,427,400 |
2024-06-28 | 214,400 | 4,874,100 | 111,900 | 3,141,700 | 102,500 | 1,732,400 |
2024-06-21 | 454,500 | 4,849,000 | 351,500 | 3,129,700 | 103,000 | 1,719,300 |
2024-06-14 | 473,100 | 4,758,000 | 348,100 | 3,104,900 | 125,000 | 1,653,100 |
2024-06-07 | 495,100 | 4,954,200 | 349,100 | 3,161,200 | 146,000 | 1,793,000 |
2024-05-31 | 369,200 | 5,455,900 | 256,500 | 3,281,900 | 112,700 | 2,174,000 |
2024-05-24 | 431,000 | 5,487,800 | 313,900 | 3,272,400 | 117,100 | 2,215,400 |
2024-05-17 | 401,700 | 5,519,000 | 314,200 | 3,299,700 | 87,500 | 2,219,300 |
2024-05-10 | 517,300 | 5,804,900 | 328,900 | 3,478,300 | 188,400 | 2,326,600 |
2024-05-02 | 499,700 | 6,181,300 | 371,700 | 3,544,100 | 128,000 | 2,637,200 |
2024-04-26 | 528,100 | 6,336,200 | 369,100 | 3,561,000 | 159,000 | 2,775,200 |
2024-04-19 | 295,100 | 6,219,200 | 84,600 | 3,512,100 | 210,500 | 2,707,100 |
2024-04-12 | 277,600 | 5,759,500 | 82,000 | 3,084,800 | 195,600 | 2,674,700 |
2024-04-05 | 302,700 | 5,261,500 | 84,200 | 2,777,900 | 218,500 | 2,483,600 |
2024-03-29 | 387,300 | 5,004,000 | 76,200 | 2,548,000 | 311,100 | 2,456,000 |
2024-03-22 | 528,700 | 3,616,700 | 69,300 | 2,253,400 | 459,400 | 1,363,300 |
2024-03-15 | 450,000 | 4,277,500 | 143,400 | 2,456,200 | 306,600 | 1,821,300 |
2024-03-08 | 466,900 | 4,058,200 | 146,500 | 2,230,400 | 320,400 | 1,827,800 |
2024-03-01 | 452,700 | 4,275,000 | 146,300 | 2,320,900 | 306,400 | 1,954,100 |
2024-02-22 | 439,700 | 4,033,300 | 142,100 | 2,238,700 | 297,600 | 1,794,600 |
2024-02-16 | 454,900 | 4,050,500 | 148,100 | 2,272,900 | 306,800 | 1,777,600 |
2024-02-09 | 460,700 | 4,203,900 | 143,000 | 2,261,600 | 317,700 | 1,942,300 |
2024-02-02 | 518,500 | 4,013,800 | 151,800 | 2,226,300 | 366,700 | 1,787,500 |
2024-01-26 | 540,600 | 4,063,500 | 159,800 | 2,271,400 | 380,800 | 1,792,100 |
2024-01-19 | 552,700 | 3,806,100 | 140,900 | 2,223,400 | 411,800 | 1,582,700 |
2024-01-12 | 489,800 | 3,509,400 | 146,400 | 2,033,600 | 343,400 | 1,475,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TKN2 | 350 | 2024-06-06 15:46 | ソフトバンク株式会社 | ブラックロック・ジャパン株式会社 | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9434 | 1 | 企業・IR | ソフトバンク | 2024-10-15 00:25:33 |
9434 | 2 | 2024年度 | 企業・IR | ソフトバンク | 2024-08-20 15:29:40 |
9434 | 2 | 技術戦略 | 企業・IR | ソフトバンク | 2024-06-24 19:36:24 |
9434 | 2 | 社会課題に、アンサーを。 | 企業・IR | ソフトバンク | 2024-06-21 21:37:56 |
9434 | 2 | ソフトバンク 先端技術研究所 | ソフトバンク | 2024-06-21 21:37:54 |
9434 | 2 | サステナビリティの活動で、高い評価を頂きました。 | 企業・IR | ソフトバンク | 2024-06-21 21:37:52 |
9434 | 2 | 社会課題に、アンサーを。 | 企業・IR | ソフトバンク | 2024-06-21 21:37:50 |
9434 | 2 | 電子公告 | 企業・IR | ソフトバンク | 2024-06-18 22:24:31 |
9434 | 2 | よくあるご質問と回答 | 企業・IR | ソフトバンク | 2024-06-18 22:24:28 |
9434 | 2 | バッテリー機能付きワンセグチューナー「TV&バッテリー」をお持ちのお客様へ使用中止のお願いと回収方法のご案内 | SB C&S株式会社 | 2024-06-18 10:00:53 |