| 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 | 4,030 | 4,030 | 4,015 | 4,015 | 400 | -5 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20240925 | 4,015 | 4,015 | 4,000 | 4,000 | 1,000 | -15 | 100% | 100% | 250% | ▼▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20240926 | 4,000 | 4,000 | 3,995 | 3,995 | 900 | -5 | 100% | 100% | 90% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20240927 | 4,010 | 4,010 | 3,995 | 3,995 | 600 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 101% | 98% | 101% |
| 20240930 | 3,990 | 4,015 | 3,980 | 4,015 | 800 | 20 | 101% | 101% | 133% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241001 | 4,030 | 4,030 | 4,005 | 4,030 | 1,400 | 15 | 100% | 100% | 175% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241002 | 4,025 | 4,025 | 4,015 | 4,015 | 700 | -15 | 100% | 100% | 50% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241003 | 4,020 | 4,030 | 4,020 | 4,025 | 1,000 | 10 | 100% | 100% | 143% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241004 | 4,030 | 4,030 | 4,030 | 4,030 | 400 | 5 | 100% | 100% | 40% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241007 | 4,065 | 4,065 | 4,040 | 4,055 | 900 | 25 | 101% | 100% | 225% | ▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241008 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | -10 | 100% | 100% | 11% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241009 | 4,045 | 4,055 | 4,045 | 4,055 | 600 | 10 | 100% | 100% | 600% | ▲ | 99% | 100% | 101% | 100% | 102% |
| 20241010 | 4,055 | 4,055 | 4,005 | 4,015 | 3,500 | -40 | 99% | 99% | 583% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241011 | 4,015 | 4,025 | 4,010 | 4,025 | 300 | 10 | 100% | 100% | 9% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241015 | 4,025 | 4,040 | 4,025 | 4,025 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241016 | 4,030 | 4,035 | 4,030 | 4,030 | 600 | 5 | 100% | 100% | 75% | ▲ | 100% | 99% | 101% | 99% | 101% |
| 20241017 | 4,035 | 4,035 | 4,035 | 4,035 | 200 | 5 | 100% | 100% | 33% | ▲▲ | 99% | 99% | 101% | 100% | 101% |
| 20241022 | 4,035 | 4,035 | 3,990 | 3,990 | 2,300 | -45 | 99% | 99% | 1150% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241023 | 3,990 | 4,015 | 3,990 | 4,015 | 400 | 25 | 101% | 101% | 17% | ▲ | 101% | 102% | 102% | 99% | 101% |
| 20241024 | 3,985 | 4,020 | 3,985 | 4,005 | 1,500 | -10 | 100% | 101% | 375% | ▼ | 101% | 102% | 102% | 99% | 100% |
| 20241025 | 3,990 | 4,010 | 3,890 | 4,010 | 2,100 | 5 | 100% | 101% | 140% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241028 | 3,995 | 4,040 | 3,970 | 4,005 | 1,700 | -5 | 100% | 100% | 81% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241029 | 4,040 | 4,045 | 4,015 | 4,045 | 800 | 40 | 101% | 100% | 47% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241030 | 4,050 | 4,090 | 4,040 | 4,055 | 1,200 | 10 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241031 | 4,075 | 4,075 | 4,050 | 4,070 | 900 | 15 | 100% | 100% | 75% | ▲▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241101 | 4,080 | 4,080 | 4,050 | 4,050 | 400 | -20 | 100% | 99% | 44% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241105 | 4,070 | 4,070 | 4,070 | 4,070 | 300 | 20 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241106 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | -5 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241107 | 4,065 | 4,080 | 4,065 | 4,080 | 800 | 15 | 100% | 100% | 800% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241108 | 4,080 | 4,080 | 4,075 | 4,075 | 700 | -5 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241111 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 102% |
| 20241112 | 4,075 | 4,075 | 4,070 | 4,070 | 200 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241113 | 4,070 | 4,080 | 4,070 | 4,080 | 500 | 10 | 100% | 100% | 250% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241114 | 4,080 | 4,080 | 4,065 | 4,070 | 800 | -10 | 100% | 100% | 160% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241115 | 4,080 | 4,080 | 4,075 | 4,080 | 900 | 10 | 100% | 100% | 113% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241118 | 4,065 | 4,075 | 4,060 | 4,075 | 900 | -5 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241119 | 4,075 | 4,075 | 4,070 | 4,070 | 200 | -5 | 100% | 100% | 22% | ▼▼ | 100% | 100% | 103% | 100% | 102% |
| 20241120 | 4,075 | 4,075 | 4,070 | 4,070 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 103% | 100% | 102% |
| 20241121 | 4,075 | 4,075 | 4,055 | 4,055 | 700 | -15 | 100% | 100% | 233% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241122 | 4,055 | 4,060 | 4,055 | 4,060 | 600 | 5 | 100% | 100% | 86% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20241125 | 4,070 | 4,075 | 4,070 | 4,075 | 500 | 15 | 100% | 100% | 83% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20241126 | 4,075 | 4,075 | 4,075 | 4,075 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 103% | 100% | 101% |
| 20241127 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 103% | 100% | 101% |
| 20241128 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 103% | 100% | 101% |
| 20241129 | 4,075 | 4,075 | 4,060 | 4,060 | 500 | -15 | 100% | 100% | 500% | ▼ | 100% | 100% | 103% | 100% | 100% |
| 20241202 | 4,075 | 4,075 | 4,070 | 4,070 | 1,000 | 10 | 100% | 100% | 200% | ▲ | 100% | 100% | 103% | 100% | 100% |
| 20241203 | 4,080 | 4,080 | 4,070 | 4,070 | 900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 102% | 100% | 100% |
| 20241204 | 4,065 | 4,065 | 4,065 | 4,065 | 200 | -5 | 100% | 100% | 22% | ▼ | 100% | 100% | 102% | 100% | 100% |
| 20241205 | 4,065 | 4,065 | 4,065 | 4,065 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 100% | 100% |
| 20241206 | 4,060 | 4,070 | 4,060 | 4,070 | 200 | 5 | 100% | 100% | 200% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 4,070 | 4,070 | 4,060 | 4,060 | 400 | -10 | 100% | 100% | 200% | ▼ | 100% | 102% | 0% | 100% | 100% |
| 20241210 | 4,060 | 4,070 | 4,060 | 4,060 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 0% | 100% | 100% |
| 20241211 | 4,070 | 4,070 | 4,055 | 4,055 | 600 | -5 | 100% | 100% | 150% | ▼ | 100% | 103% | 0% | 99% | 100% |
| 20241212 | 4,055 | 4,075 | 4,050 | 4,075 | 2,600 | 20 | 100% | 100% | 433% | ▲ | 101% | 103% | 0% | 100% | 100% |
| 20241213 | 4,055 | 4,080 | 4,055 | 4,080 | 800 | 5 | 100% | 101% | 31% | ▲▲ | 101% | 102% | 0% | 100% | 101% |
| 20241216 | 4,095 | 4,145 | 4,080 | 4,130 | 2,800 | 50 | 101% | 101% | 350% | ▲▲▲ | 101% | 100% | 0% | 100% | 102% |
| 20241217 | 4,145 | 4,195 | 4,145 | 4,195 | 1,300 | 65 | 102% | 101% | 46% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 4,185 | 4,185 | 4,145 | 4,160 | 600 | -35 | 99% | 99% | 46% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 4,160 | 4,165 | 4,160 | 4,165 | 400 | 5 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 4,145 | 4,150 | 4,145 | 4,150 | 300 | -15 | 100% | 100% | 75% | ▼ | % | % | % | 99% | 102% |
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 | 0 | 6,900 | 0 | 1,100 | 0 | 5,800 |
| 2024-12-06 | 0 | 6,400 | 0 | 1,100 | 0 | 5,300 |
| 2024-11-29 | 0 | 6,600 | 0 | 1,100 | 0 | 5,500 |
| 2024-11-22 | 0 | 6,300 | 0 | 1,000 | 0 | 5,300 |
| 2024-11-15 | 0 | 5,800 | 0 | 1,000 | 0 | 4,800 |
| 2024-11-08 | 0 | 4,900 | 0 | 1,000 | 0 | 3,900 |
| 2024-11-01 | 0 | 4,500 | 0 | 1,000 | 0 | 3,500 |
| 2024-10-25 | 0 | 4,300 | 0 | 1,100 | 0 | 3,200 |
| 2024-10-18 | 0 | 3,600 | 0 | 1,000 | 0 | 2,600 |
| 2024-10-11 | 0 | 3,300 | 0 | 1,000 | 0 | 2,300 |
| 2024-10-04 | 0 | 2,800 | 0 | 700 | 0 | 2,100 |
| 2024-09-27 | 0 | 2,700 | 0 | 700 | 0 | 2,000 |
| 2024-09-20 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-09-13 | 0 | 2,800 | 0 | 1,500 | 0 | 1,300 |
| 2024-09-06 | 0 | 3,000 | 0 | 1,000 | 0 | 2,000 |
| 2024-08-30 | 0 | 2,800 | 0 | 800 | 0 | 2,000 |
| 2024-08-23 | 0 | 2,600 | 0 | 700 | 0 | 1,900 |
| 2024-08-16 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-09 | 700 | 1,400 | 700 | 700 | 0 | 700 |
| 2024-08-02 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2024-07-26 | 0 | 1,100 | 0 | 600 | 0 | 500 |
| 2024-07-19 | 0 | 6,100 | 0 | 1,200 | 0 | 4,900 |
| 2024-07-12 | 0 | 7,400 | 0 | 1,200 | 0 | 6,200 |
| 2024-07-05 | 0 | 8,800 | 0 | 1,200 | 0 | 7,600 |
| 2024-06-28 | 0 | 10,800 | 0 | 1,200 | 0 | 9,600 |
| 2024-06-21 | 0 | 10,700 | 0 | 1,300 | 0 | 9,400 |
| 2024-06-14 | 0 | 8,800 | 0 | 1,400 | 0 | 7,400 |
| 2024-06-07 | 0 | 9,400 | 0 | 1,700 | 0 | 7,700 |
| 2024-05-31 | 0 | 9,500 | 0 | 1,700 | 0 | 7,800 |
| 2024-05-24 | 0 | 9,700 | 0 | 1,900 | 0 | 7,800 |
| 2024-05-17 | 0 | 9,400 | 0 | 2,100 | 0 | 7,300 |
| 2024-05-10 | 0 | 9,400 | 0 | 2,100 | 0 | 7,300 |
| 2024-05-02 | 0 | 9,200 | 0 | 1,700 | 0 | 7,500 |
| 2024-04-26 | 0 | 8,600 | 0 | 1,400 | 0 | 7,200 |
| 2024-04-19 | 0 | 8,200 | 0 | 1,400 | 0 | 6,800 |
| 2024-04-12 | 0 | 8,100 | 0 | 1,500 | 0 | 6,600 |
| 2024-04-05 | 0 | 7,900 | 0 | 1,600 | 0 | 6,300 |
| 2024-03-29 | 0 | 6,500 | 0 | 1,600 | 0 | 4,900 |
| 2024-03-22 | 0 | 7,600 | 0 | 3,500 | 0 | 4,100 |
| 2024-03-15 | 0 | 6,800 | 0 | 2,800 | 0 | 4,000 |
| 2024-03-08 | 0 | 6,100 | 0 | 2,700 | 0 | 3,400 |
| 2024-03-01 | 0 | 6,700 | 0 | 2,800 | 0 | 3,900 |
| 2024-02-22 | 0 | 6,900 | 0 | 4,000 | 0 | 2,900 |
| 2024-02-16 | 0 | 7,200 | 0 | 4,200 | 0 | 3,000 |
| 2024-02-09 | 0 | 6,300 | 0 | 3,800 | 0 | 2,500 |
| 2024-02-02 | 0 | 4,300 | 0 | 2,800 | 0 | 1,500 |
| 2024-01-26 | 0 | 2,700 | 0 | 1,000 | 0 | 1,700 |
| 2024-01-19 | 0 | 5,300 | 0 | 1,100 | 0 | 4,200 |
| 2024-01-12 | 0 | 6,100 | 0 | 1,200 | 0 | 4,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:00 | きんえい | 令和７年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240905 | 15:00 | きんえい | 業績予想の修正に関するお知らせ |
| 20240614 | 15:00 | きんえい | 令和７年１月期 第１四半期決算短信〔日本基準］（非連結） |
| 20240430 | 15:00 | きんえい | 支配株主等に関する事項について |
| 20240426 | 10:30 | きんえい | 執行役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9636 | 1 | あべのアポロシネマ | 2024-12-21 23:24:47 |