| 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 | 1,277 | 1,279 | 1,256 | 1,258 | 10,400 | 1 | 100% | 99% | 51% | ▲ | 101% | 100% | 99% | 98% | 106% |
| 20240925 | 1,252 | 1,261 | 1,242 | 1,260 | 14,600 | 2 | 100% | 101% | 140% | ▲▲ | 101% | 99% | 98% | 99% | 106% |
| 20240926 | 1,260 | 1,271 | 1,249 | 1,270 | 38,600 | 10 | 101% | 101% | 264% | ▲▲▲ | 98% | 97% | 97% | 99% | 107% |
| 20240927 | 1,280 | 1,280 | 1,239 | 1,259 | 16,100 | -11 | 99% | 98% | 42% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20240930 | 1,259 | 1,260 | 1,217 | 1,252 | 20,300 | -7 | 99% | 99% | 126% | ▼▼ | 101% | 103% | 100% | 98% | 105% |
| 20241001 | 1,239 | 1,250 | 1,225 | 1,249 | 9,300 | -3 | 100% | 101% | 46% | ▼▼▼ | 100% | 104% | 100% | 98% | 105% |
| 20241002 | 1,232 | 1,250 | 1,213 | 1,236 | 15,300 | -13 | 99% | 100% | 165% | ▼▼▼▼ | 98% | 98% | 97% | 97% | 104% |
| 20241003 | 1,266 | 1,266 | 1,239 | 1,245 | 8,300 | 9 | 101% | 98% | 54% | ▲ | 101% | 99% | 98% | 98% | 105% |
| 20241004 | 1,245 | 1,275 | 1,245 | 1,259 | 8,300 | 14 | 101% | 101% | 100% | ▲▲ | 100% | 96% | 93% | 99% | 106% |
| 20241007 | 1,277 | 1,287 | 1,260 | 1,277 | 15,100 | 18 | 101% | 100% | 182% | ▲▲▲ | 97% | 98% | 93% | 100% | 107% |
| 20241008 | 1,262 | 1,262 | 1,224 | 1,225 | 9,400 | -52 | 96% | 97% | 62% | ▼ | 100% | 100% | 97% | 96% | 103% |
| 20241009 | 1,237 | 1,242 | 1,231 | 1,237 | 5,700 | 12 | 101% | 100% | 61% | ▲ | 100% | 101% | 97% | 97% | 104% |
| 20241010 | 1,231 | 1,238 | 1,228 | 1,232 | 7,900 | -5 | 100% | 100% | 139% | ▼ | 98% | 99% | 97% | 96% | 104% |
| 20241011 | 1,236 | 1,240 | 1,209 | 1,209 | 10,000 | -23 | 98% | 98% | 127% | ▼▼ | 101% | 100% | 97% | 95% | 100% |
| 20241015 | 1,228 | 1,239 | 1,212 | 1,239 | 6,500 | 30 | 102% | 101% | 65% | ▲ | 100% | 98% | 97% | 97% | 102% |
| 20241016 | 1,239 | 1,263 | 1,235 | 1,241 | 8,700 | 2 | 100% | 100% | 134% | ▲▲ | 98% | 95% | 96% | 97% | 103% |
| 20241017 | 1,246 | 1,248 | 1,226 | 1,226 | 4,400 | -15 | 99% | 98% | 51% | ▼ | 100% | 95% | 98% | 96% | 101% |
| 20241018 | 1,226 | 1,238 | 1,226 | 1,227 | 2,600 | 1 | 100% | 100% | 59% | ▲ | 99% | 95% | 97% | 96% | 101% |
| 20241021 | 1,230 | 1,230 | 1,216 | 1,219 | 3,600 | -8 | 99% | 99% | 138% | ▼ | 97% | 94% | 99% | 95% | 101% |
| 20241022 | 1,219 | 1,219 | 1,179 | 1,186 | 9,700 | -33 | 97% | 97% | 269% | ▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20241023 | 1,173 | 1,186 | 1,157 | 1,159 | 11,500 | -27 | 98% | 99% | 119% | ▼▼▼ | 101% | 100% | 105% | 91% | 100% |
| 20241024 | 1,152 | 1,188 | 1,145 | 1,167 | 14,900 | 8 | 101% | 101% | 130% | ▲ | 96% | 100% | 105% | 91% | 101% |
| 20241025 | 1,163 | 1,180 | 1,121 | 1,122 | 12,100 | -45 | 96% | 96% | 81% | ▼ | 102% | 102% | 108% | 88% | 100% |
| 20241028 | 1,131 | 1,159 | 1,131 | 1,148 | 4,000 | 26 | 102% | 102% | 33% | ▲ | 101% | 102% | 107% | 90% | 102% |
| 20241029 | 1,148 | 1,167 | 1,132 | 1,157 | 6,500 | 9 | 101% | 101% | 163% | ▲▲ | 98% | 101% | 106% | 91% | 103% |
| 20241030 | 1,157 | 1,160 | 1,134 | 1,134 | 21,900 | -23 | 98% | 98% | 337% | ▼ | 102% | 105% | 108% | 89% | 101% |
| 20241031 | 1,134 | 1,179 | 1,134 | 1,158 | 11,900 | 24 | 102% | 102% | 54% | ▲ | 100% | 103% | 106% | 91% | 103% |
| 20241101 | 1,158 | 1,168 | 1,148 | 1,157 | 16,200 | -1 | 100% | 100% | 136% | ▼ | 101% | 103% | 106% | 91% | 103% |
| 20241105 | 1,158 | 1,179 | 1,158 | 1,173 | 3,100 | 16 | 101% | 101% | 19% | ▲ | 99% | 101% | 104% | 92% | 105% |
| 20241106 | 1,180 | 1,180 | 1,163 | 1,171 | 5,000 | -2 | 100% | 99% | 161% | ▼ | 101% | 101% | 103% | 94% | 104% |
| 20241107 | 1,184 | 1,196 | 1,166 | 1,196 | 6,500 | 25 | 102% | 101% | 130% | ▲ | 100% | 99% | 103% | 96% | 107% |
| 20241108 | 1,199 | 1,203 | 1,179 | 1,194 | 3,300 | -2 | 100% | 100% | 51% | ▼ | 100% | 99% | 103% | 96% | 106% |
| 20241111 | 1,197 | 1,197 | 1,183 | 1,193 | 2,500 | -1 | 100% | 100% | 76% | ▼▼ | 98% | 100% | 103% | 96% | 106% |
| 20241112 | 1,198 | 1,214 | 1,173 | 1,178 | 11,200 | -15 | 99% | 98% | 448% | ▼▼▼ | 97% | 99% | 101% | 95% | 105% |
| 20241113 | 1,225 | 1,240 | 1,176 | 1,193 | 28,400 | 15 | 101% | 97% | 254% | ▲ | 99% | 101% | 103% | 96% | 106% |
| 20241114 | 1,193 | 1,207 | 1,180 | 1,180 | 10,900 | -13 | 99% | 99% | 38% | ▼ | 101% | 102% | 108% | 96% | 105% |
| 20241115 | 1,176 | 1,201 | 1,176 | 1,190 | 6,100 | 10 | 101% | 101% | 56% | ▲ | 100% | 103% | 106% | 97% | 106% |
| 20241118 | 1,192 | 1,206 | 1,192 | 1,195 | 5,000 | 5 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 105% | 98% | 107% |
| 20241119 | 1,206 | 1,209 | 1,200 | 1,209 | 4,200 | 14 | 101% | 100% | 84% | ▲▲▲ | 98% | 100% | 105% | 100% | 108% |
| 20241120 | 1,203 | 1,203 | 1,176 | 1,183 | 8,400 | -26 | 98% | 98% | 200% | ▼ | 100% | 101% | 106% | 98% | 105% |
| 20241121 | 1,196 | 1,210 | 1,195 | 1,195 | 9,900 | 12 | 101% | 100% | 118% | ▲ | 102% | 100% | 105% | 99% | 107% |
| 20241122 | 1,204 | 1,227 | 1,204 | 1,223 | 5,100 | 28 | 102% | 102% | 52% | ▲▲ | 99% | 98% | 104% | 100% | 109% |
| 20241125 | 1,223 | 1,225 | 1,208 | 1,209 | 7,000 | -14 | 99% | 99% | 137% | ▼ | 100% | 99% | 105% | 99% | 107% |
| 20241126 | 1,208 | 1,216 | 1,200 | 1,203 | 3,500 | -6 | 100% | 100% | 50% | ▼▼ | 99% | 101% | 105% | 98% | 106% |
| 20241127 | 1,203 | 1,208 | 1,182 | 1,187 | 4,400 | -16 | 99% | 99% | 126% | ▼▼▼ | 101% | 103% | 107% | 97% | 105% |
| 20241128 | 1,185 | 1,199 | 1,185 | 1,199 | 4,300 | 12 | 101% | 101% | 98% | ▲ | 99% | 103% | 104% | 98% | 104% |
| 20241129 | 1,200 | 1,201 | 1,185 | 1,185 | 4,300 | -14 | 99% | 99% | 100% | ▼ | 101% | 104% | 105% | 97% | 102% |
| 20241202 | 1,185 | 1,209 | 1,185 | 1,198 | 8,400 | 13 | 101% | 101% | 195% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20241203 | 1,198 | 1,217 | 1,198 | 1,213 | 7,500 | 15 | 101% | 101% | 89% | ▲▲ | 101% | 99% | 102% | 99% | 104% |
| 20241204 | 1,213 | 1,225 | 1,213 | 1,225 | 4,900 | 12 | 101% | 101% | 65% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20241205 | 1,234 | 1,235 | 1,225 | 1,233 | 8,200 | 8 | 101% | 100% | 167% | ▲▲▲▲ | 98% | 103% | 100% | 100% | 105% |
| 20241206 | 1,233 | 1,233 | 1,206 | 1,210 | 17,900 | -23 | 98% | 98% | 218% | ▼ | 100% | 105% | 0% | 98% | 103% |
| 20241209 | 1,207 | 1,213 | 1,205 | 1,205 | 4,400 | -5 | 100% | 100% | 25% | ▼▼ | 100% | 104% | 0% | 98% | 102% |
| 20241210 | 1,205 | 1,208 | 1,198 | 1,200 | 5,600 | -5 | 100% | 100% | 127% | ▼▼▼ | 101% | 103% | 0% | 97% | 102% |
| 20241211 | 1,208 | 1,249 | 1,185 | 1,226 | 35,500 | 26 | 102% | 101% | 634% | ▲ | 102% | 101% | 0% | 99% | 104% |
| 20241212 | 1,240 | 1,275 | 1,214 | 1,267 | 27,100 | 41 | 103% | 102% | 76% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241213 | 1,256 | 1,256 | 1,231 | 1,243 | 11,500 | -24 | 98% | 99% | 42% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241216 | 1,245 | 1,259 | 1,241 | 1,248 | 4,800 | 5 | 100% | 100% | 42% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241217 | 1,248 | 1,250 | 1,236 | 1,247 | 4,500 | -1 | 100% | 100% | 94% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,237 | 1,250 | 1,227 | 1,232 | 8,900 | -15 | 99% | 100% | 198% | ▼▼ | 102% | 0% | 0% | 97% | 104% |
| 20241219 | 1,220 | 1,249 | 1,220 | 1,242 | 4,400 | 10 | 101% | 102% | 49% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 1,242 | 1,242 | 1,228 | 1,233 | 4,500 | -9 | 99% | 99% | 102% | ▼ | % | % | % | 97% | 104% |
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 | 39,700 | 0 | 23,100 | 0 | 16,600 |
| 2024-12-06 | 0 | 36,900 | 0 | 22,400 | 0 | 14,500 |
| 2024-11-29 | 0 | 36,400 | 0 | 22,900 | 0 | 13,500 |
| 2024-11-22 | 0 | 34,100 | 0 | 20,600 | 0 | 13,500 |
| 2024-11-15 | 0 | 31,200 | 0 | 19,100 | 0 | 12,100 |
| 2024-11-08 | 0 | 24,100 | 0 | 18,100 | 0 | 6,000 |
| 2024-11-01 | 0 | 24,200 | 0 | 18,200 | 0 | 6,000 |
| 2024-10-25 | 0 | 25,800 | 0 | 17,800 | 0 | 8,000 |
| 2024-10-18 | 0 | 25,600 | 0 | 19,300 | 0 | 6,300 |
| 2024-10-11 | 0 | 25,800 | 0 | 19,500 | 0 | 6,300 |
| 2024-10-04 | 0 | 25,800 | 0 | 19,600 | 0 | 6,200 |
| 2024-09-27 | 0 | 26,800 | 0 | 19,800 | 0 | 7,000 |
| 2024-09-20 | 0 | 23,700 | 0 | 15,900 | 0 | 7,800 |
| 2024-09-13 | 200 | 26,600 | 200 | 19,000 | 0 | 7,600 |
| 2024-09-06 | 0 | 28,000 | 0 | 19,200 | 0 | 8,800 |
| 2024-08-30 | 0 | 28,800 | 0 | 19,300 | 0 | 9,500 |
| 2024-08-23 | 0 | 19,100 | 0 | 10,700 | 0 | 8,400 |
| 2024-08-16 | 0 | 13,900 | 0 | 8,800 | 0 | 5,100 |
| 2024-08-09 | 0 | 16,300 | 0 | 10,600 | 0 | 5,700 |
| 2024-08-02 | 1,800 | 20,700 | 1,800 | 12,800 | 0 | 7,900 |
| 2024-07-26 | 1,800 | 27,000 | 1,800 | 19,800 | 0 | 7,200 |
| 2024-07-19 | 2,600 | 34,400 | 2,600 | 23,600 | 0 | 10,800 |
| 2024-07-12 | 3,600 | 36,900 | 3,600 | 23,400 | 0 | 13,500 |
| 2024-07-05 | 3,000 | 36,500 | 3,000 | 21,600 | 0 | 14,900 |
| 2024-06-28 | 1,100 | 32,500 | 1,100 | 22,800 | 0 | 9,700 |
| 2024-06-21 | 1,100 | 32,400 | 1,100 | 21,500 | 0 | 10,900 |
| 2024-06-14 | 1,100 | 32,500 | 1,100 | 20,900 | 0 | 11,600 |
| 2024-06-07 | 3,700 | 41,600 | 3,700 | 23,100 | 0 | 18,500 |
| 2024-05-31 | 3,400 | 45,600 | 3,400 | 27,500 | 0 | 18,100 |
| 2024-05-24 | 2,000 | 49,100 | 2,000 | 28,100 | 0 | 21,000 |
| 2024-05-17 | 2,200 | 55,100 | 2,200 | 31,300 | 0 | 23,800 |
| 2024-05-10 | 1,100 | 39,200 | 1,100 | 25,000 | 0 | 14,200 |
| 2024-05-02 | 1,100 | 43,300 | 1,100 | 28,000 | 0 | 15,300 |
| 2024-04-26 | 1,100 | 43,000 | 1,100 | 27,900 | 0 | 15,100 |
| 2024-04-19 | 1,100 | 44,900 | 1,100 | 27,700 | 0 | 17,200 |
| 2024-04-12 | 1,500 | 45,200 | 1,500 | 26,200 | 0 | 19,000 |
| 2024-04-05 | 1,100 | 46,100 | 1,100 | 27,100 | 0 | 19,000 |
| 2024-03-29 | 1,700 | 38,100 | 1,700 | 23,600 | 0 | 14,500 |
| 2024-03-22 | 1,400 | 36,900 | 1,400 | 20,900 | 0 | 16,000 |
| 2024-03-15 | 1,400 | 32,500 | 1,400 | 18,500 | 0 | 14,000 |
| 2024-03-08 | 1,100 | 33,500 | 1,100 | 19,300 | 0 | 14,200 |
| 2024-03-01 | 1,100 | 31,700 | 1,100 | 18,200 | 0 | 13,500 |
| 2024-02-22 | 1,100 | 30,500 | 1,100 | 17,700 | 0 | 12,800 |
| 2024-02-16 | 1,100 | 28,800 | 1,100 | 16,300 | 0 | 12,500 |
| 2024-02-09 | 1,100 | 31,200 | 1,100 | 17,500 | 0 | 13,700 |
| 2024-02-02 | 1,100 | 25,900 | 1,100 | 17,700 | 0 | 8,200 |
| 2024-01-26 | 1,100 | 26,400 | 1,100 | 17,300 | 0 | 9,100 |
| 2024-01-19 | 1,400 | 24,200 | 1,400 | 15,600 | 0 | 8,600 |
| 2024-01-12 | 1,300 | 23,800 | 1,300 | 13,800 | 0 | 10,000 |
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 |
|---|---|---|---|
| 9644 | 1 | タナベコンサルティンググループ｜経営コンサルティングのタナベコンサルティンググループ | 2024-12-21 15:25:32 |
| 9644 | 2 | 202412.19IR資料統合報告書「TCG REPORT 2024」 | 2024-12-19 15:34:08 |
| 9644 | 2 | 202412.06IR資料2025年３月期第２四半期（中間期）決算説明会資料 | 2024-12-06 16:34:19 |
| 9644 | 2 | 202412.03IR資料第63期中間事業報告（株主通信） | 2024-12-03 16:34:36 |
| 9644 | 2 | 「週刊エコノミスト」月刊金融NEWS FINANCIAL PARKにて、「MIRAI承継」についてご掲載いただきました。 | タナベコンサルティンググループ｜経営コンサルティングのタナベコンサルティン | 2024-11-28 03:31:50 |
| 9644 | 2 | 202411.20プレスリリース企業の未来を創るための「経営承継の成功のポイント」とは。実例や最新の市場動向を交えて”経営を未来へとつなぐ”方法を学ぶ。「MIRAI承継フォーラム 2024 ～激変する時代を乗り越える経営承継の戦略～」 | 2024-11-20 14:32:36 |
| 9644 | 2 | 202411.12IR資料Supplementary Materials for the Second Quarter of the Fiscal Year Ending March 2025 (1H) | 2024-11-13 01:33:50 |
| 9644 | 2 | 202410.01IR資料Company Research and Analysis Report［01-Oct.-2024］（FISCO Ltd.） | 2024-10-01 18:33:11 |
| 9644 | 2 | 202409.13その他ニュース「ＩＲ ｎｏｔｅ マガジン」参画のお知らせ | 2024-09-13 16:33:47 |
| 9644 | 2 | 202408.02IR資料企業調査レポート「2025年3月期の営業利益は47%増益と過去最高を大幅更新する見通し」（株式会社フィスコ様） | 2024-08-02 19:31:54 |