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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 99% | 96% | 102% |
20240927 | 193 | 195 | 191 | 191 | 96,814,800 | -1,785 | 10% | 99% | 841% | ▼ | 100% | 103% | 102% | 9% | 100% |
20240930 | 188 | 191 | 186 | 187 | 101,363,000 | -4 | 98% | 100% | 105% | ▼▼ | 101% | 102% | 101% | 9% | 100% |
20241001 | 189 | 191 | 188 | 191 | 75,779,900 | 4 | 102% | 101% | 75% | ▲ | 99% | 102% | 101% | 9% | 102% |
20241002 | 189 | 190 | 187 | 188 | 69,919,600 | -3 | 98% | 99% | 92% | ▼ | 100% | 101% | 102% | 9% | 100% |
20241003 | 190 | 191 | 187 | 190 | 62,813,200 | 2 | 101% | 100% | 90% | ▲ | 102% | 101% | 101% | 9% | 101% |
20241004 | 190 | 194 | 190 | 194 | 81,806,300 | 4 | 102% | 102% | 130% | ▲▲ | 99% | 99% | 99% | 10% | 103% |
20241007 | 195 | 195 | 192 | 193 | 56,972,300 | -1 | 100% | 99% | 70% | ▼ | 100% | 101% | 101% | 10% | 103% |
20241008 | 190 | 192 | 190 | 191 | 63,371,100 | -2 | 99% | 100% | 111% | ▼▼ | 100% | 99% | 100% | 9% | 102% |
20241009 | 193 | 193 | 192 | 192 | 45,219,400 | 1 | 101% | 100% | 71% | ▲ | 99% | 98% | 99% | 10% | 103% |
20241010 | 194 | 194 | 192 | 192 | 52,701,400 | 0 | 100% | 99% | 117% | ▲▲ | 99% | 99% | 101% | 10% | 103% |
20241011 | 191 | 191 | 189 | 190 | 70,166,900 | -3 | 99% | 99% | 133% | ▼ | 100% | 98% | 102% | 9% | 101% |
20241015 | 191 | 192 | 191 | 192 | 65,161,000 | 2 | 101% | 100% | 93% | ▲ | 100% | 98% | 103% | 10% | 102% |
20241016 | 191 | 193 | 190 | 191 | 57,878,300 | -1 | 100% | 100% | 89% | ▼ | 99% | 98% | 103% | 10% | 102% |
20241017 | 191 | 191 | 188 | 189 | 58,219,400 | -2 | 99% | 99% | 101% | ▼▼ | 100% | 99% | 104% | 10% | 101% |
20241018 | 188 | 189 | 187 | 188 | 40,744,300 | -1 | 99% | 100% | 70% | ▼▼▼ | 99% | 99% | 104% | 9% | 100% |
20241021 | 188 | 189 | 187 | 187 | 36,920,300 | 0 | 100% | 99% | 91% | ▼▼▼▼ | 100% | 100% | 105% | 9% | 100% |
20241022 | 187 | 188 | 186 | 187 | 44,535,800 | 0 | 100% | 100% | 121% | ▼▼▼▼▼ | 100% | 102% | 105% | 9% | 100% |
20241023 | 187 | 188 | 186 | 187 | 37,865,700 | 0 | 100% | 100% | 85% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 9% | 100% |
20241024 | 186 | 187 | 185 | 187 | 71,194,300 | 0 | 100% | 100% | 188% | ▲ | 99% | 103% | 105% | 9% | 100% |
20241025 | 187 | 187 | 185 | 186 | 37,980,300 | -2 | 99% | 99% | 53% | ▼ | 102% | 104% | 106% | 96% | 100% |
20241028 | 185 | 189 | 185 | 188 | 58,381,200 | 3 | 101% | 102% | 154% | ▲ | 100% | 101% | 103% | 97% | 101% |
20241029 | 190 | 191 | 189 | 191 | 50,144,300 | 3 | 101% | 100% | 86% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
20241030 | 192 | 193 | 191 | 191 | 112,074,000 | 1 | 100% | 100% | 224% | ▲▲▲ | 100% | 100% | 102% | 99% | 103% |
20241031 | 192 | 193 | 191 | 193 | 77,289,000 | 1 | 101% | 100% | 69% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 104% |
20241101 | 190 | 192 | 189 | 191 | 51,919,200 | -2 | 99% | 101% | 67% | ▼ | 101% | 101% | 103% | 99% | 103% |
20241105 | 190 | 192 | 189 | 192 | 47,425,600 | 0 | 100% | 101% | 91% | ▲ | 100% | 102% | 103% | 99% | 103% |
20241106 | 191 | 194 | 191 | 191 | 49,160,800 | -1 | 100% | 100% | 104% | ▼ | 99% | 101% | 102% | 99% | 103% |
20241107 | 194 | 194 | 190 | 191 | 50,380,500 | 0 | 100% | 99% | 102% | ▲ | 100% | 102% | 102% | 99% | 103% |
20241108 | 193 | 194 | 192 | 192 | 41,955,700 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 103% | 104% | 100% | 104% |
20241111 | 191 | 194 | 190 | 191 | 66,813,900 | -2 | 99% | 100% | 159% | ▼ | 102% | 101% | 104% | 99% | 103% |
20241112 | 192 | 196 | 192 | 195 | 73,030,700 | 5 | 102% | 102% | 109% | ▲ | 100% | 100% | 102% | 100% | 105% |
20241113 | 196 | 198 | 193 | 196 | 82,612,700 | 1 | 100% | 100% | 113% | ▲▲ | 100% | 100% | 102% | 100% | 106% |
20241114 | 197 | 197 | 195 | 196 | 54,467,100 | 0 | 100% | 100% | 66% | ▼ | 100% | 99% | 103% | 100% | 105% |
20241115 | 196 | 196 | 195 | 195 | 46,657,100 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 104% | 99% | 105% |
20241118 | 194 | 195 | 194 | 195 | 29,653,200 | 0 | 100% | 100% | 64% | ▼▼▼ | 100% | 99% | 103% | 99% | 105% |
20241119 | 196 | 196 | 195 | 196 | 47,348,700 | 2 | 101% | 100% | 160% | ▲ | 99% | 99% | 103% | 100% | 106% |
20241120 | 195 | 196 | 194 | 194 | 39,529,000 | -2 | 99% | 99% | 83% | ▼ | 99% | 99% | 104% | 99% | 104% |
20241121 | 194 | 194 | 193 | 193 | 37,389,700 | -1 | 100% | 99% | 95% | ▼▼ | 101% | 100% | 105% | 98% | 104% |
20241122 | 192 | 195 | 192 | 194 | 39,036,100 | 1 | 100% | 101% | 104% | ▲ | 100% | 100% | 104% | 99% | 104% |
20241125 | 193 | 194 | 192 | 193 | 102,569,000 | -1 | 99% | 100% | 263% | ▼ | 99% | 101% | 105% | 98% | 102% |
20241126 | 192 | 193 | 191 | 191 | 47,884,800 | -1 | 99% | 99% | 47% | ▼▼ | 99% | 102% | 105% | 98% | 100% |
20241127 | 193 | 193 | 191 | 191 | 46,618,800 | -1 | 100% | 99% | 97% | ▼▼▼ | 101% | 104% | 106% | 97% | 100% |
20241128 | 191 | 193 | 190 | 193 | 42,350,300 | 2 | 101% | 101% | 91% | ▲ | 100% | 102% | 104% | 98% | 101% |
20241129 | 193 | 194 | 192 | 193 | 45,634,700 | 0 | 100% | 100% | 108% | ▲▲ | 101% | 102% | 103% | 99% | 101% |
20241202 | 193 | 195 | 193 | 195 | 48,911,100 | 2 | 101% | 101% | 107% | ▲▲▲ | 101% | 102% | 102% | 99% | 102% |
20241203 | 196 | 198 | 195 | 198 | 85,755,100 | 3 | 101% | 101% | 175% | ▲▲▲▲ | 100% | 102% | 100% | 100% | 104% |
20241204 | 197 | 198 | 196 | 197 | 51,166,000 | -1 | 100% | 100% | 60% | ▼ | 100% | 102% | 100% | 100% | 103% |
20241205 | 197 | 197 | 196 | 197 | 46,474,600 | 1 | 100% | 100% | 91% | ▲ | 100% | 102% | 99% | 100% | 104% |
20241206 | 198 | 198 | 197 | 198 | 45,351,600 | 1 | 100% | 100% | 98% | ▲▲ | 101% | 101% | 0% | 100% | 104% |
20241209 | 199 | 202 | 199 | 200 | 80,468,600 | 2 | 101% | 101% | 177% | ▲▲▲ | 99% | 100% | 0% | 100% | 105% |
20241210 | 200 | 201 | 197 | 198 | 54,872,000 | -2 | 99% | 99% | 68% | ▼ | 100% | 100% | 0% | 99% | 104% |
20241211 | 200 | 202 | 199 | 201 | 55,682,900 | 3 | 101% | 100% | 101% | ▲ | 100% | 99% | 0% | 100% | 105% |
20241212 | 201 | 202 | 200 | 201 | 52,857,500 | 1 | 100% | 100% | 95% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
20241213 | 197 | 200 | 197 | 200 | 60,809,600 | -2 | 99% | 101% | 115% | ▼ | 99% | 99% | 0% | 99% | 105% |
20241216 | 200 | 200 | 199 | 199 | 35,831,000 | -1 | 99% | 99% | 59% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
20241217 | 199 | 201 | 199 | 199 | 52,179,300 | 0 | 100% | 100% | 146% | ▲ | 100% | 0% | 0% | 99% | 104% |
20241218 | 198 | 199 | 197 | 197 | 38,031,000 | -2 | 99% | 100% | 73% | ▼ | 100% | 0% | 0% | 98% | 103% |
20241219 | 197 | 198 | 196 | 197 | 59,741,300 | 0 | 100% | 100% | 157% | ▲ | 100% | 0% | 0% | 98% | 103% |
20241220 | 197 | 198 | 196 | 197 | 72,379,900 | -1 | 100% | 100% | 121% | ▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 2,529,400 | 45,519,100 | 191,200 | 31,918,700 | 2,338,200 | 13,600,400 |
2024-12-06 | 3,130,600 | 48,027,700 | 657,500 | 32,806,300 | 2,473,100 | 15,221,400 |
2024-11-29 | 2,457,300 | 51,217,500 | 186,100 | 34,041,300 | 2,271,200 | 17,176,200 |
2024-11-22 | 2,180,300 | 50,790,000 | 179,800 | 33,957,300 | 2,000,500 | 16,832,700 |
2024-11-15 | 2,481,100 | 51,673,100 | 419,600 | 34,570,400 | 2,061,500 | 17,102,700 |
2024-11-08 | 2,545,900 | 53,835,100 | 275,000 | 35,784,400 | 2,270,900 | 18,050,700 |
2024-11-01 | 3,014,200 | 53,637,900 | 542,100 | 36,181,700 | 2,472,100 | 17,456,200 |
2024-10-25 | 3,944,700 | 57,680,200 | 154,000 | 37,356,400 | 3,790,700 | 20,323,800 |
2024-10-18 | 2,554,800 | 57,839,700 | 146,600 | 37,202,900 | 2,408,200 | 20,636,800 |
2024-10-11 | 2,769,700 | 56,966,900 | 37,700 | 36,637,500 | 2,732,000 | 20,329,400 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-18 | JPM Securities Japan Co Ltd. | 13,222,038 | 0.02% | ▼ | -249,312,720 | 198 | 199 | 197 | 197 | 38,031,000 |
2024-12-16 | JPM Securities Japan Co Ltd. | 262,534,758 | 0.55% | ▲ | 200 | 200 | 199 | 199 | 35,831,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9434 | 1 | 企業・IR | ソフトバンク | 2024-12-21 14:23:11 |
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 |