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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 2,488 | 2,508 | 2,476 | 2,497 | 29,700 | 22 | 101% | 100% | 85% | ▲ | 101% | 102% | 98% | 99% | 106% |
20241227 | 2,471 | 2,497 | 2,449 | 2,497 | 76,700 | 0 | 100% | 101% | 258% | -- | 103% | 99% | 98% | 99% | 106% |
20241230 | 2,497 | 2,580 | 2,495 | 2,577 | 53,600 | 80 | 103% | 103% | 70% | ▲ | 95% | 92% | 101% | 100% | 109% |
20250106 | 2,627 | 2,627 | 2,501 | 2,504 | 46,500 | -73 | 97% | 95% | 87% | ▼ | 99% | 94% | 105% | 97% | 106% |
20250107 | 2,536 | 2,536 | 2,500 | 2,516 | 27,300 | 12 | 100% | 99% | 59% | ▲ | 98% | 94% | 111% | 98% | 107% |
20250108 | 2,527 | 2,527 | 2,472 | 2,472 | 25,800 | -44 | 98% | 98% | 95% | ▼ | 98% | 96% | 118% | 96% | 105% |
20250109 | 2,455 | 2,455 | 2,408 | 2,408 | 32,900 | -64 | 97% | 98% | 128% | ▼▼ | 99% | 99% | 122% | 93% | 102% |
20250110 | 2,408 | 2,426 | 2,380 | 2,386 | 43,900 | -22 | 99% | 99% | 133% | ▼▼▼ | 100% | 102% | 123% | 93% | 101% |
20250114 | 2,385 | 2,412 | 2,359 | 2,385 | 33,100 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 99% | 102% | 124% | 93% | 100% |
20250115 | 2,372 | 2,386 | 2,338 | 2,350 | 33,600 | -35 | 99% | 99% | 102% | ▼▼▼▼▼ | 99% | 102% | 131% | 91% | 100% |
20250116 | 2,375 | 2,377 | 2,346 | 2,346 | 29,900 | -4 | 100% | 99% | 89% | ▼▼▼▼▼▼ | 103% | 104% | 133% | 91% | 100% |
20250117 | 2,326 | 2,412 | 2,315 | 2,393 | 27,900 | 47 | 102% | 103% | 93% | ▲ | 101% | 101% | 130% | 93% | 102% |
20250120 | 2,393 | 2,424 | 2,364 | 2,424 | 26,600 | 31 | 101% | 101% | 95% | ▲▲ | 100% | 99% | 128% | 94% | 103% |
20250121 | 2,424 | 2,437 | 2,403 | 2,427 | 21,000 | 3 | 100% | 100% | 79% | ▲▲▲ | 99% | 100% | 127% | 94% | 103% |
20250122 | 2,434 | 2,434 | 2,392 | 2,417 | 18,800 | -10 | 100% | 99% | 90% | ▼ | 100% | 103% | 129% | 94% | 103% |
20250123 | 2,397 | 2,425 | 2,387 | 2,402 | 22,800 | -15 | 99% | 100% | 121% | ▼▼ | 100% | 110% | 128% | 93% | 102% |
20250124 | 2,414 | 2,430 | 2,402 | 2,406 | 19,900 | 4 | 100% | 100% | 87% | ▲ | 99% | 110% | 128% | 93% | 103% |
20250127 | 2,424 | 2,437 | 2,410 | 2,410 | 16,600 | 4 | 100% | 99% | 83% | ▲▲ | 101% | 110% | 129% | 94% | 103% |
20250128 | 2,404 | 2,446 | 2,404 | 2,437 | 16,400 | 27 | 101% | 101% | 99% | ▲▲▲ | 101% | 108% | 126% | 95% | 104% |
20250129 | 2,454 | 2,485 | 2,447 | 2,471 | 28,000 | 34 | 101% | 101% | 171% | ▲▲▲▲ | 106% | 112% | 120% | 96% | 105% |
20250130 | 2,510 | 2,685 | 2,510 | 2,664 | 148,000 | 193 | 108% | 106% | 529% | ▲▲▲▲▲ | 97% | 108% | 113% | 100% | 114% |
20250131 | 2,670 | 2,687 | 2,525 | 2,586 | 110,700 | -78 | 97% | 97% | 75% | ▼ | 99% | 109% | 112% | 97% | 110% |
20250203 | 2,686 | 2,736 | 2,630 | 2,655 | 147,200 | 69 | 103% | 99% | 133% | ▲ | 98% | 109% | 112% | 100% | 113% |
20250204 | 2,700 | 2,730 | 2,630 | 2,644 | 50,900 | -11 | 100% | 98% | 35% | ▼ | 100% | 102% | 107% | 99% | 113% |
20250205 | 2,800 | 2,830 | 2,751 | 2,808 | 143,700 | 164 | 106% | 100% | 282% | ▲ | 101% | 109% | 104% | 100% | 120% |
20250206 | 2,850 | 2,940 | 2,826 | 2,890 | 119,900 | 82 | 103% | 101% | 83% | ▲▲ | 101% | 106% | 102% | 100% | 123% |
20250207 | 2,917 | 2,993 | 2,890 | 2,935 | 124,600 | 45 | 102% | 101% | 104% | ▲▲▲ | 99% | 104% | 103% | 100% | 125% |
20250210 | 2,891 | 2,932 | 2,806 | 2,862 | 101,100 | -73 | 98% | 99% | 81% | ▼ | 102% | 107% | 107% | 98% | 122% |
20250212 | 2,792 | 2,978 | 2,744 | 2,852 | 262,600 | -10 | 100% | 102% | 260% | ▼▼ | 107% | 104% | 103% | 97% | 122% |
20250213 | 2,897 | 3,135 | 2,883 | 3,100 | 197,000 | 248 | 109% | 107% | 75% | ▲ | 97% | 97% | 96% | 100% | 132% |
20250214 | 3,100 | 3,100 | 2,918 | 3,000 | 112,000 | -100 | 97% | 97% | 57% | ▼ | 100% | 101% | 100% | 97% | 125% |
20250217 | 2,975 | 3,005 | 2,951 | 2,967 | 56,600 | -33 | 99% | 100% | 51% | ▼▼ | 100% | 97% | 99% | 96% | 124% |
20250218 | 2,998 | 3,015 | 2,974 | 2,990 | 68,400 | 23 | 101% | 100% | 121% | ▲ | 101% | 96% | 100% | 96% | 124% |
20250219 | 2,980 | 3,020 | 2,924 | 3,020 | 160,500 | 30 | 101% | 101% | 235% | ▲▲ | 99% | 94% | 95% | 97% | 126% |
20250220 | 3,050 | 3,080 | 2,979 | 3,005 | 78,900 | -15 | 100% | 99% | 49% | ▼ | 101% | 101% | 101% | 97% | 125% |
20250225 | 2,880 | 2,934 | 2,851 | 2,899 | 80,400 | -106 | 96% | 101% | 102% | ▼▼ | 98% | 103% | 101% | 94% | 120% |
20250226 | 2,870 | 2,905 | 2,814 | 2,816 | 95,200 | -83 | 97% | 98% | 118% | ▼▼▼ | 102% | 106% | 103% | 91% | 117% |
20250227 | 2,810 | 2,865 | 2,806 | 2,865 | 36,300 | 49 | 102% | 102% | 38% | ▲ | 97% | 103% | 101% | 92% | 118% |
20250228 | 2,865 | 2,875 | 2,785 | 2,787 | 47,700 | -78 | 97% | 97% | 131% | ▼ | 104% | 106% | 103% | 90% | 113% |
20250303 | 2,801 | 2,926 | 2,801 | 2,915 | 60,500 | 128 | 105% | 104% | 127% | ▲ | 100% | 101% | 98% | 94% | 113% |
20250304 | 2,952 | 3,015 | 2,931 | 2,965 | 85,600 | 50 | 102% | 100% | 141% | ▲▲ | 98% | 99% | 98% | 96% | 115% |
20250305 | 2,940 | 2,940 | 2,856 | 2,867 | 75,000 | -98 | 97% | 98% | 88% | ▼ | 102% | 98% | 100% | 92% | 108% |
20250306 | 2,894 | 3,020 | 2,879 | 2,959 | 97,600 | 92 | 103% | 102% | 130% | ▲ | 102% | 97% | 97% | 95% | 112% |
20250307 | 2,925 | 2,993 | 2,913 | 2,974 | 58,800 | 15 | 101% | 102% | 60% | ▲▲ | 97% | 95% | 94% | 96% | 107% |
20250310 | 2,980 | 2,997 | 2,892 | 2,899 | 52,700 | -75 | 97% | 97% | 90% | ▼ | 100% | 99% | 0% | 94% | 104% |
20250311 | 2,849 | 2,854 | 2,810 | 2,845 | 44,900 | -54 | 98% | 100% | 85% | ▼▼ | 100% | 102% | 0% | 92% | 102% |
20250312 | 2,845 | 2,862 | 2,812 | 2,845 | 57,800 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 0% | 92% | 102% |
20250313 | 2,845 | 2,875 | 2,828 | 2,837 | 37,900 | -8 | 100% | 100% | 66% | ▼ | 101% | 103% | 0% | 92% | 102% |
20250314 | 2,800 | 2,865 | 2,800 | 2,824 | 56,300 | -13 | 100% | 101% | 149% | ▼▼ | 99% | 102% | 0% | 91% | 101% |
20250317 | 2,845 | 2,869 | 2,791 | 2,823 | 74,300 | -1 | 100% | 99% | 132% | ▼▼▼ | 102% | 99% | 0% | 93% | 101% |
20250318 | 2,850 | 2,943 | 2,818 | 2,898 | 86,400 | 75 | 103% | 102% | 116% | ▲ | 100% | 98% | 0% | 96% | 104% |
20250319 | 2,855 | 2,885 | 2,853 | 2,863 | 51,700 | -35 | 99% | 100% | 60% | ▼ | 103% | 0% | 0% | 95% | 103% |
20250321 | 2,813 | 2,897 | 2,785 | 2,891 | 101,000 | 28 | 101% | 103% | 195% | ▲ | 98% | 0% | 0% | 96% | 104% |
20250324 | 2,900 | 2,911 | 2,826 | 2,829 | 44,700 | -62 | 98% | 98% | 44% | ▼ | 98% | 0% | 0% | 94% | 102% |
20250325 | 2,857 | 2,872 | 2,772 | 2,805 | 78,700 | -24 | 99% | 98% | 176% | ▼▼ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 8,600 | 83,400 | 0 | 47,500 | 8,600 | 35,900 |
2025-03-07 | 10,800 | 77,800 | 100 | 44,800 | 10,700 | 33,000 |
2025-02-28 | 10,600 | 93,600 | 0 | 54,400 | 10,600 | 39,200 |
2025-02-21 | 11,900 | 107,000 | 100 | 61,000 | 11,800 | 46,000 |
2025-02-14 | 12,300 | 90,700 | 200 | 42,100 | 12,100 | 48,600 |
2025-02-07 | 14,100 | 84,200 | 0 | 32,500 | 14,100 | 51,700 |
2025-01-31 | 6,500 | 51,700 | 300 | 21,400 | 6,200 | 30,300 |
2025-01-24 | 3,100 | 49,400 | 400 | 20,400 | 2,700 | 29,000 |
2025-01-17 | 2,800 | 50,900 | 300 | 20,300 | 2,500 | 30,600 |
2025-01-10 | 2,200 | 51,700 | 300 | 20,200 | 1,900 | 31,500 |
2024-12-27 | 2,900 | 45,000 | 200 | 19,700 | 2,700 | 25,300 |
2024-12-20 | 2,800 | 46,600 | 0 | 19,500 | 2,800 | 27,100 |
2024-12-13 | 3,200 | 39,700 | 300 | 18,600 | 2,900 | 21,100 |
2024-12-06 | 1,800 | 55,600 | 300 | 32,100 | 1,500 | 23,500 |
2024-11-29 | 3,700 | 54,700 | 300 | 30,500 | 3,400 | 24,200 |
2024-11-22 | 1,900 | 45,000 | 0 | 19,300 | 1,900 | 25,700 |
2024-11-15 | 3,800 | 45,400 | 0 | 16,100 | 3,800 | 29,300 |
2024-11-08 | 5,400 | 41,100 | 200 | 15,800 | 5,200 | 25,300 |
2024-11-01 | 4,800 | 40,300 | 300 | 16,400 | 4,500 | 23,900 |
2024-10-25 | 5,300 | 40,400 | 300 | 16,300 | 5,000 | 24,100 |
2024-10-18 | 5,800 | 43,400 | 300 | 17,400 | 5,500 | 26,000 |
2024-10-11 | 5,300 | 44,400 | 0 | 17,800 | 5,300 | 26,600 |
2024-10-04 | 4,600 | 43,700 | 0 | 16,600 | 4,600 | 27,100 |
2024-09-27 | 5,000 | 39,400 | 0 | 13,800 | 5,000 | 25,600 |
2024-09-20 | 4,200 | 37,400 | 0 | 15,000 | 4,200 | 22,400 |
2024-09-13 | 4,500 | 39,900 | 400 | 15,200 | 4,100 | 24,700 |
2024-09-06 | 4,900 | 38,600 | 400 | 14,600 | 4,500 | 24,000 |
2024-08-30 | 4,700 | 40,000 | 0 | 14,900 | 4,700 | 25,100 |
2024-08-23 | 4,000 | 45,900 | 200 | 19,900 | 3,800 | 26,000 |
2024-08-16 | 5,400 | 47,500 | 0 | 20,800 | 5,400 | 26,700 |
2024-08-09 | 7,100 | 51,400 | 0 | 20,100 | 7,100 | 31,300 |
2024-08-02 | 5,400 | 62,900 | 600 | 33,400 | 4,800 | 29,500 |
2024-07-26 | 5,000 | 65,600 | 400 | 37,700 | 4,600 | 27,900 |
2024-07-19 | 4,400 | 74,900 | 0 | 42,100 | 4,400 | 32,800 |
2024-07-12 | 4,100 | 72,800 | 0 | 42,600 | 4,100 | 30,200 |
2024-07-05 | 4,200 | 72,400 | 0 | 44,200 | 4,200 | 28,200 |
2024-06-28 | 4,400 | 62,400 | 0 | 42,200 | 4,400 | 20,200 |
2024-06-21 | 3,200 | 56,100 | 100 | 37,200 | 3,100 | 18,900 |
2024-06-14 | 3,800 | 59,100 | 0 | 39,100 | 3,800 | 20,000 |
2024-06-07 | 3,300 | 61,600 | 0 | 39,500 | 3,300 | 22,100 |
2024-05-31 | 3,900 | 63,300 | 0 | 43,600 | 3,900 | 19,700 |
2024-05-24 | 4,100 | 71,100 | 0 | 49,500 | 4,100 | 21,600 |
2024-05-17 | 4,200 | 72,900 | 0 | 47,700 | 4,200 | 25,200 |
2024-05-10 | 3,300 | 69,400 | 400 | 41,600 | 2,900 | 27,800 |
2024-05-02 | 3,600 | 70,700 | 400 | 41,100 | 3,200 | 29,600 |
2024-04-26 | 3,900 | 70,300 | 400 | 41,200 | 3,500 | 29,100 |
2024-04-19 | 4,100 | 72,300 | 400 | 40,900 | 3,700 | 31,400 |
2024-04-12 | 4,400 | 67,600 | 400 | 41,600 | 4,000 | 26,000 |
2024-04-05 | 3,300 | 69,000 | 400 | 35,100 | 2,900 | 33,900 |
2024-03-29 | 2,800 | 69,800 | 0 | 33,800 | 2,800 | 36,000 |
2024-03-22 | 3,100 | 66,200 | 0 | 34,200 | 3,100 | 32,000 |
2024-03-15 | 5,200 | 69,300 | 0 | 33,600 | 5,200 | 35,700 |
2024-03-08 | 5,900 | 69,800 | 400 | 33,200 | 5,500 | 36,600 |
2024-03-01 | 5,300 | 72,800 | 200 | 33,500 | 5,100 | 39,300 |
2024-02-22 | 4,900 | 71,300 | 0 | 32,300 | 4,900 | 39,000 |
2024-02-16 | 5,100 | 71,800 | 0 | 33,100 | 5,100 | 38,700 |
2024-02-09 | 5,200 | 79,300 | 0 | 35,400 | 5,200 | 43,900 |
2024-02-02 | 5,900 | 77,500 | 0 | 33,400 | 5,900 | 44,100 |
2024-01-26 | 5,800 | 76,500 | 0 | 29,800 | 5,800 | 46,700 |
2024-01-19 | 5,600 | 64,600 | 0 | 31,400 | 5,600 | 33,200 |
2024-01-12 | 5,500 | 70,000 | 0 | 33,200 | 5,500 | 36,800 |
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 |
---|---|---|---|---|---|
S100TD92 | 350 | 2024-05-09 10:07 | 応用地質(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9755 | 1 | 応用地質株式会社 OYO CORPORATION | 2025-03-25 18:27:31 |
9755 | 2 | 第68回定時株主総会招集ご通知 | お知らせ | 応用地質株式会社 | 2025-03-04 17:33:30 |
9755 | 2 | 自己株式の取得状況に関するお知らせ | お知らせ | 応用地質株式会社 | 2025-03-03 18:33:48 |
9755 | 2 | 2024年12月期決算説明会動画 (応用地質) 40分06秒 | お知らせ | 応用地質株式会社 | 2025-02-27 22:31:46 |
9755 | 2 | 2024年12月期決算説明会 質疑応答要旨 (応用地質) | お知らせ | 応用地質株式会社 | 2025-02-27 22:31:43 |
9755 | 2 | 2024年12月期決算説明資料 (応用地質) | お知らせ | 応用地質株式会社 | 2025-02-19 17:29:52 |
9755 | 2 | 2024年12月期決算短信[日本基準] (連結) | お知らせ | 応用地質株式会社 | 2025-02-12 22:32:21 |
9755 | 2 | 通期連結業績予想と実績との差異及び個別業績の前期実績との差異に関するお知らせ | お知らせ | 応用地質株式会社 | 2025-02-12 22:32:20 |
9755 | 2 | 剰余金の配当 (増配) に関するお知らせ | お知らせ | 応用地質株式会社 | 2025-02-12 22:32:18 |
9755 | 2 | 定款一部変更に関するお知らせ | お知らせ | 応用地質株式会社 | 2025-02-12 22:32:17 |