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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,090 | 3,240 | 3,090 | 3,235 | 333,700 | 150 | 105% | 105% | 262% | ▲ | 101% | 101% | 103% | 100% | 107% |
20250311 | 3,225 | 3,255 | 3,210 | 3,255 | 181,500 | 20 | 101% | 101% | 54% | ▲▲ | 99% | 100% | 102% | 100% | 108% |
20250312 | 3,245 | 3,245 | 3,195 | 3,225 | 142,800 | -30 | 99% | 99% | 79% | ▼ | 101% | 101% | 103% | 99% | 107% |
20250313 | 3,210 | 3,270 | 3,210 | 3,250 | 159,100 | 25 | 101% | 101% | 111% | ▲ | 100% | 101% | 101% | 100% | 108% |
20250314 | 3,235 | 3,255 | 3,225 | 3,250 | 113,300 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 100% | 100% | 108% |
20250317 | 3,255 | 3,265 | 3,230 | 3,235 | 155,000 | -15 | 100% | 99% | 137% | ▼ | 100% | 100% | 100% | 99% | 107% |
20250318 | 3,245 | 3,270 | 3,245 | 3,255 | 138,300 | 20 | 101% | 100% | 89% | ▲ | 100% | 100% | 100% | 100% | 108% |
20250319 | 3,255 | 3,285 | 3,245 | 3,255 | 160,400 | 0 | 100% | 100% | 116% | -- | 100% | 102% | 101% | 100% | 108% |
20250321 | 3,240 | 3,280 | 3,235 | 3,250 | 223,900 | -5 | 100% | 100% | 140% | ▼ | 99% | 102% | 102% | 100% | 108% |
20250324 | 3,245 | 3,250 | 3,190 | 3,215 | 262,800 | -35 | 99% | 99% | 117% | ▼▼ | 100% | 103% | 105% | 99% | 107% |
20250325 | 3,225 | 3,255 | 3,205 | 3,240 | 243,500 | 25 | 101% | 100% | 93% | ▲ | 100% | 99% | 104% | 100% | 107% |
20250326 | 3,245 | 3,270 | 3,240 | 3,255 | 287,100 | 15 | 100% | 100% | 118% | ▲▲ | 102% | 97% | 104% | 100% | 108% |
20250327 | 3,250 | 3,355 | 3,240 | 3,310 | 789,700 | 55 | 102% | 102% | 275% | ▲▲▲ | 101% | 95% | 103% | 100% | 110% |
20250328 | 3,280 | 3,335 | 3,255 | 3,320 | 369,000 | 10 | 100% | 101% | 47% | ▲▲▲▲ | 97% | 95% | 102% | 100% | 110% |
20250331 | 3,300 | 3,300 | 3,215 | 3,215 | 175,100 | -105 | 97% | 97% | 47% | ▼ | 98% | 96% | 105% | 97% | 106% |
20250401 | 3,215 | 3,240 | 3,150 | 3,165 | 192,800 | -50 | 98% | 98% | 110% | ▼▼ | 98% | 96% | 106% | 95% | 103% |
20250402 | 3,185 | 3,185 | 3,110 | 3,115 | 89,200 | -50 | 98% | 98% | 46% | ▼▼▼ | 102% | 104% | 110% | 94% | 101% |
20250403 | 3,070 | 3,125 | 3,060 | 3,120 | 130,300 | 5 | 100% | 102% | 146% | ▲ | 100% | 106% | 109% | 94% | 101% |
20250404 | 3,090 | 3,120 | 3,055 | 3,095 | 159,600 | -25 | 99% | 100% | 122% | ▼ | 100% | 107% | 111% | 93% | 100% |
20250408 | 3,040 | 3,095 | 3,015 | 3,055 | 179,900 | -40 | 99% | 100% | 113% | ▼▼ | 100% | 107% | 113% | 92% | 100% |
20250409 | 3,050 | 3,060 | 3,005 | 3,040 | 150,100 | -15 | 100% | 100% | 83% | ▼▼▼ | 101% | 103% | 110% | 92% | 100% |
20250410 | 3,155 | 3,195 | 3,100 | 3,195 | 146,100 | 155 | 105% | 101% | 97% | ▲ | 104% | 104% | 111% | 96% | 105% |
20250411 | 3,125 | 3,265 | 3,120 | 3,260 | 206,200 | 65 | 102% | 104% | 141% | ▲▲ | 100% | 100% | 106% | 98% | 107% |
20250414 | 3,270 | 3,275 | 3,235 | 3,260 | 67,000 | 0 | 100% | 100% | 32% | -- | 99% | 101% | 106% | 98% | 107% |
20250415 | 3,270 | 3,270 | 3,230 | 3,235 | 55,200 | -25 | 99% | 99% | 82% | ▼ | 100% | 104% | 107% | 97% | 106% |
20250416 | 3,260 | 3,275 | 3,235 | 3,260 | 56,200 | 25 | 101% | 100% | 102% | ▲ | 101% | 104% | 108% | 98% | 107% |
20250417 | 3,230 | 3,255 | 3,230 | 3,255 | 44,500 | -5 | 100% | 101% | 79% | ▼ | 100% | 103% | 111% | 98% | 107% |
20250418 | 3,260 | 3,275 | 3,245 | 3,265 | 50,600 | 10 | 100% | 100% | 114% | ▲ | 101% | 100% | 111% | 98% | 107% |
20250421 | 3,270 | 3,325 | 3,265 | 3,315 | 90,600 | 50 | 102% | 101% | 179% | ▲▲ | 102% | 98% | 110% | 100% | 109% |
20250422 | 3,315 | 3,380 | 3,315 | 3,375 | 105,300 | 60 | 102% | 102% | 116% | ▲▲▲ | 99% | 96% | 107% | 100% | 111% |
20250423 | 3,380 | 3,390 | 3,340 | 3,360 | 77,800 | -15 | 100% | 99% | 74% | ▼ | 98% | 97% | 108% | 100% | 111% |
20250424 | 3,355 | 3,355 | 3,280 | 3,285 | 70,800 | -75 | 98% | 98% | 91% | ▼▼ | 99% | 99% | 112% | 97% | 108% |
20250425 | 3,255 | 3,255 | 3,215 | 3,225 | 87,600 | -60 | 98% | 99% | 124% | ▼▼▼ | 100% | 102% | 112% | 96% | 106% |
20250428 | 3,250 | 3,265 | 3,215 | 3,240 | 92,200 | 15 | 100% | 100% | 105% | ▲ | 99% | 105% | 111% | 96% | 107% |
20250430 | 3,265 | 3,265 | 3,205 | 3,240 | 88,700 | 0 | 100% | 99% | 96% | -- | 100% | 107% | 112% | 96% | 107% |
20250501 | 3,240 | 3,245 | 3,190 | 3,230 | 87,400 | -10 | 100% | 100% | 99% | ▼ | 101% | 108% | 110% | 96% | 106% |
20250502 | 3,205 | 3,235 | 3,190 | 3,225 | 80,200 | -5 | 100% | 101% | 92% | ▼▼ | 103% | 106% | 110% | 96% | 106% |
20250507 | 3,240 | 3,340 | 3,240 | 3,330 | 121,300 | 105 | 103% | 103% | 151% | ▲ | 102% | 102% | 107% | 99% | 110% |
20250508 | 3,350 | 3,440 | 3,320 | 3,430 | 168,300 | 100 | 103% | 102% | 139% | ▲▲ | 101% | 100% | 104% | 100% | 113% |
20250509 | 3,435 | 3,470 | 3,405 | 3,455 | 118,100 | 25 | 101% | 101% | 70% | ▲▲▲ | 100% | 101% | 103% | 100% | 114% |
20250512 | 3,455 | 3,475 | 3,415 | 3,450 | 89,700 | -5 | 100% | 100% | 76% | ▼ | 99% | 105% | 104% | 100% | 108% |
20250513 | 3,450 | 3,450 | 3,400 | 3,405 | 82,500 | -45 | 99% | 99% | 92% | ▼▼ | 101% | 106% | 105% | 99% | 106% |
20250514 | 3,410 | 3,450 | 3,405 | 3,430 | 83,600 | 25 | 101% | 101% | 101% | ▲ | 101% | 102% | 104% | 99% | 106% |
20250515 | 3,430 | 3,455 | 3,405 | 3,450 | 90,000 | 20 | 101% | 101% | 108% | ▲▲ | 99% | 99% | 102% | 100% | 107% |
20250516 | 3,510 | 3,625 | 3,420 | 3,480 | 348,900 | 30 | 101% | 99% | 388% | ▲▲▲ | 103% | 98% | 101% | 100% | 108% |
20250519 | 3,535 | 3,655 | 3,535 | 3,630 | 310,600 | 150 | 104% | 103% | 89% | ▲▲▲▲ | 96% | 95% | 98% | 100% | 113% |
20250520 | 3,630 | 3,630 | 3,485 | 3,495 | 199,300 | -135 | 96% | 96% | 64% | ▼ | 98% | 99% | 101% | 96% | 108% |
20250521 | 3,500 | 3,505 | 3,440 | 3,445 | 114,800 | -50 | 99% | 98% | 58% | ▼▼ | 99% | 99% | 102% | 95% | 107% |
20250522 | 3,485 | 3,505 | 3,455 | 3,465 | 104,600 | 20 | 101% | 99% | 91% | ▲ | 100% | 100% | 103% | 95% | 107% |
20250523 | 3,445 | 3,490 | 3,420 | 3,455 | 83,200 | -10 | 100% | 100% | 80% | ▼ | 99% | 100% | 0% | 95% | 107% |
20250526 | 3,470 | 3,475 | 3,445 | 3,450 | 59,400 | -5 | 100% | 99% | 71% | ▼▼ | 100% | 102% | 0% | 95% | 107% |
20250527 | 3,450 | 3,475 | 3,430 | 3,440 | 60,400 | -10 | 100% | 100% | 102% | ▼▼▼ | 99% | 103% | 0% | 95% | 107% |
20250528 | 3,460 | 3,460 | 3,415 | 3,435 | 98,100 | -5 | 100% | 99% | 162% | ▼▼▼▼ | 100% | 104% | 0% | 95% | 107% |
20250529 | 3,430 | 3,445 | 3,410 | 3,440 | 96,700 | 5 | 100% | 100% | 99% | ▲ | 102% | 103% | 0% | 95% | 107% |
20250530 | 3,430 | 3,495 | 3,425 | 3,485 | 144,300 | 45 | 101% | 102% | 149% | ▲▲ | 101% | 102% | 0% | 96% | 108% |
20250602 | 3,490 | 3,560 | 3,460 | 3,530 | 158,100 | 45 | 101% | 101% | 110% | ▲▲▲ | 101% | 100% | 0% | 97% | 109% |
20250603 | 3,530 | 3,575 | 3,505 | 3,575 | 104,500 | 45 | 101% | 101% | 66% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 107% |
20250604 | 3,545 | 3,570 | 3,520 | 3,550 | 119,800 | -25 | 99% | 100% | 115% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250605 | 3,520 | 3,540 | 3,490 | 3,505 | 74,200 | -45 | 99% | 100% | 62% | ▼▼ | 101% | 0% | 0% | 97% | 103% |
20250606 | 3,495 | 3,555 | 3,490 | 3,545 | 84,700 | 40 | 101% | 101% | 114% | ▲ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 29,200 | 32,500 | 7,200 | 8,600 | 22,000 | 23,900 |
2025-05-23 | 27,800 | 36,000 | 7,500 | 8,300 | 20,300 | 27,700 |
2025-05-16 | 29,800 | 33,100 | 7,200 | 10,800 | 22,600 | 22,300 |
2025-05-09 | 29,000 | 58,400 | 7,400 | 37,700 | 21,600 | 20,700 |
2025-05-02 | 21,300 | 26,000 | 6,900 | 5,900 | 14,400 | 20,100 |
2025-04-25 | 22,000 | 26,700 | 7,400 | 5,700 | 14,600 | 21,000 |
2025-04-18 | 20,900 | 29,900 | 7,200 | 6,800 | 13,700 | 23,100 |
2025-04-11 | 21,600 | 30,800 | 7,500 | 8,600 | 14,100 | 22,200 |
2025-04-04 | 26,200 | 34,400 | 9,000 | 7,600 | 17,200 | 26,800 |
2025-03-28 | 111,300 | 27,500 | 37,700 | 8,400 | 73,600 | 19,100 |
2025-03-21 | 724,100 | 35,300 | 669,400 | 8,800 | 54,700 | 26,500 |
2025-03-14 | 414,100 | 35,900 | 367,500 | 11,700 | 46,600 | 24,200 |
2025-03-07 | 234,900 | 36,700 | 207,900 | 11,200 | 27,000 | 25,500 |
2025-02-28 | 87,300 | 36,700 | 66,500 | 11,200 | 20,800 | 25,500 |
2025-02-21 | 37,300 | 41,600 | 19,100 | 14,900 | 18,200 | 26,700 |
2025-02-14 | 40,600 | 42,100 | 14,900 | 15,800 | 25,700 | 26,300 |
2025-02-07 | 37,700 | 49,600 | 11,900 | 17,300 | 25,800 | 32,300 |
2025-01-31 | 36,500 | 70,700 | 9,300 | 23,800 | 27,200 | 46,900 |
2025-01-24 | 30,500 | 52,700 | 8,000 | 15,700 | 22,500 | 37,000 |
2025-01-17 | 36,400 | 51,600 | 7,800 | 16,000 | 28,600 | 35,600 |
2025-01-10 | 34,600 | 47,400 | 7,400 | 15,000 | 27,200 | 32,400 |
2024-12-27 | 32,100 | 39,500 | 7,400 | 12,000 | 24,700 | 27,500 |
2024-12-20 | 32,500 | 42,400 | 7,800 | 12,400 | 24,700 | 30,000 |
2024-12-13 | 33,100 | 39,700 | 8,200 | 10,500 | 24,900 | 29,200 |
2024-12-06 | 33,800 | 41,600 | 7,800 | 12,300 | 26,000 | 29,300 |
2024-11-29 | 33,600 | 42,500 | 8,100 | 11,700 | 25,500 | 30,800 |
2024-11-22 | 34,900 | 44,700 | 8,200 | 10,500 | 26,700 | 34,200 |
2024-11-15 | 39,400 | 44,500 | 8,200 | 10,800 | 31,200 | 33,700 |
2024-11-08 | 41,600 | 44,600 | 8,300 | 11,800 | 33,300 | 32,800 |
2024-11-01 | 38,700 | 55,400 | 8,300 | 15,900 | 30,400 | 39,500 |
2024-10-25 | 39,900 | 55,500 | 8,900 | 15,900 | 31,000 | 39,600 |
2024-10-18 | 45,100 | 64,300 | 10,100 | 19,300 | 35,000 | 45,000 |
2024-10-11 | 50,000 | 67,500 | 12,500 | 19,300 | 37,500 | 48,200 |
2024-10-04 | 58,600 | 75,900 | 22,000 | 20,800 | 36,600 | 55,100 |
2024-09-27 | 135,900 | 72,900 | 87,600 | 16,800 | 48,300 | 56,100 |
2024-09-20 | 152,200 | 39,900 | 142,500 | 8,100 | 9,700 | 31,800 |
2024-09-13 | 65,500 | 38,900 | 56,600 | 8,600 | 8,900 | 30,300 |
2024-09-06 | 30,800 | 37,500 | 25,200 | 7,100 | 5,600 | 30,400 |
2024-08-30 | 10,500 | 44,300 | 7,200 | 7,600 | 3,300 | 36,700 |
2024-08-23 | 7,000 | 44,300 | 4,500 | 7,700 | 2,500 | 36,600 |
2024-08-16 | 6,200 | 40,800 | 3,800 | 6,900 | 2,400 | 33,900 |
2024-08-09 | 5,900 | 36,900 | 4,100 | 6,900 | 1,800 | 30,000 |
2024-08-02 | 9,600 | 38,600 | 4,700 | 6,800 | 4,900 | 31,800 |
2024-07-26 | 16,300 | 15,100 | 6,300 | 4,300 | 10,000 | 10,800 |
2024-07-19 | 17,800 | 16,900 | 6,400 | 3,400 | 11,400 | 13,500 |
2024-07-12 | 15,200 | 20,000 | 6,500 | 4,400 | 8,700 | 15,600 |
2024-07-05 | 16,000 | 19,700 | 6,600 | 4,200 | 9,400 | 15,500 |
2024-06-28 | 19,400 | 22,400 | 6,600 | 5,800 | 12,800 | 16,600 |
2024-06-21 | 18,800 | 16,200 | 6,800 | 4,100 | 12,000 | 12,100 |
2024-06-14 | 20,500 | 16,200 | 6,900 | 4,900 | 13,600 | 11,300 |
2024-06-07 | 18,800 | 19,700 | 6,400 | 4,400 | 12,400 | 15,300 |
2024-05-31 | 24,400 | 20,000 | 6,700 | 5,000 | 17,700 | 15,000 |
2024-05-24 | 45,000 | 16,500 | 10,500 | 3,700 | 34,500 | 12,800 |
2024-05-17 | 12,400 | 8,000 | 5,800 | 1,900 | 6,600 | 6,100 |
2024-05-10 | 8,700 | 14,200 | 4,700 | 2,300 | 4,000 | 11,900 |
2024-05-02 | 9,600 | 14,000 | 5,300 | 2,800 | 4,300 | 11,200 |
2024-04-26 | 9,100 | 15,800 | 5,200 | 3,300 | 3,900 | 12,500 |
2024-04-19 | 10,700 | 18,100 | 4,900 | 3,100 | 5,800 | 15,000 |
2024-04-12 | 12,000 | 16,200 | 5,000 | 3,700 | 7,000 | 12,500 |
2024-04-05 | 13,100 | 14,200 | 5,300 | 2,700 | 7,800 | 11,500 |
2024-03-29 | 16,300 | 11,100 | 6,700 | 2,500 | 9,600 | 8,600 |
2024-03-22 | 110,900 | 17,000 | 98,100 | 3,700 | 12,800 | 13,300 |
2024-03-15 | 45,000 | 12,700 | 34,500 | 3,200 | 10,500 | 9,500 |
2024-03-08 | 29,300 | 16,600 | 19,400 | 3,000 | 9,900 | 13,600 |
2024-03-01 | 17,700 | 16,500 | 8,100 | 3,800 | 9,600 | 12,700 |
2024-02-22 | 16,700 | 17,800 | 7,100 | 4,400 | 9,600 | 13,400 |
2024-02-16 | 17,600 | 18,300 | 7,100 | 4,600 | 10,500 | 13,700 |
2024-02-09 | 16,900 | 16,600 | 6,500 | 5,200 | 10,400 | 11,400 |
2024-02-02 | 19,800 | 15,700 | 6,700 | 4,400 | 13,100 | 11,300 |
2024-01-26 | 22,500 | 12,600 | 7,500 | 3,300 | 15,000 | 9,300 |
2024-01-19 | 23,800 | 9,100 | 7,900 | 2,400 | 15,900 | 6,700 |
2024-01-12 | 23,600 | 7,500 | 8,200 | 2,200 | 15,400 | 5,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,457 | 0.18% | ▼ | -285,204 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 |
2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 415,661 | 0.59% | ▼ | -3,500 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 419,161 | 0.60% | ▲ | 69,700 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 |
2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,461 | 0.50% | ▲ | 7,300 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 |
2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,161 | 0.48% | ▼ | -9,306 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 |
2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,467 | 0.50% | ▲ | 8,606 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 |
2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,861 | 0.49% | ▼ | 204,442 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 |
2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,419 | 0.59% | ▼ | -2,100 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 |
2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,519 | 0.60% | ▲ | 1,800 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 |
2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,719 | 0.59% | ▼ | -1,500 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 |
2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,219 | 0.60% | ▲ | 19,619 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 0 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 |
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 |
---|---|---|---|---|---|
S100VSI6 | 350 | 2025-05-21 13:58 | 株式会社王将フードサービス | ジャパンフードビジネス株式会社 | 変更報告書(短期大量譲渡) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9936 | 2 | 野菜煮込みラーメン 美味しいこだわり | 2024-06-15 12:08:53 |
9936 | 2 | 五目あんかけラーメン 美味しいこだわり | 2024-06-15 06:15:22 |
9936 | 2 | 豚肉たっぷりあんかけ焼そば 美味しいこだわり | 2024-06-14 22:39:05 |
9936 | 2 | 全国共通フェア情報|イベント・キャンペーン | 餃子の王将 | 2024-06-14 16:31:26 |
9936 | 3 | 5月16日~31日 スタンプ2倍押し!! 実施のお知らせ | お知らせ | 餃子の王将 | 2025-05-10 11:28:48 |
9936 | 3 | 4月16日~30日 スタンプ2倍押し!! 実施のお知らせ | お知らせ | 餃子の王将 | 2025-04-28 18:32:15 |
9936 | 3 | 4月1日〜30日 生ビール乾杯キャンペーン開催!! | お知らせ | 餃子の王将 | 2025-04-28 18:32:14 |
9936 | 3 | 5月1日〜15日 生ビール(中)割引券プレゼントキャンペーン開催!! | お知らせ | 餃子の王将 | 2025-04-26 10:29:31 |
9936 | 3 | 4月12日より麺をリニューアル!! | お知らせ | 餃子の王将 | 2025-04-12 18:33:09 |
9936 | 3 | 期間限定「冷し中華」「辛い! 冷し中華」販売開始!! | お知らせ | 餃子の王将 | 2025-04-12 07:32:40 |