| 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 | 720 | 725 | 716 | 716 | 756,500 | 4 | 101% | 99% | 134% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20240925 | 716 | 718 | 711 | 715 | 651,500 | -1 | 100% | 100% | 86% | ▼ | 100% | 104% | 103% | 96% | 102% |
| 20240926 | 721 | 726 | 715 | 724 | 1,604,300 | 9 | 101% | 100% | 246% | ▲ | 101% | 105% | 103% | 97% | 103% |
| 20240927 | 716 | 727 | 711 | 726 | 763,800 | 2 | 100% | 101% | 48% | ▲▲ | 101% | 106% | 103% | 97% | 104% |
| 20240930 | 714 | 723 | 709 | 723 | 390,700 | -3 | 100% | 101% | 51% | ▼ | 100% | 104% | 100% | 97% | 103% |
| 20241001 | 729 | 731 | 723 | 729 | 223,900 | 6 | 101% | 100% | 57% | ▲ | 102% | 103% | 99% | 97% | 104% |
| 20241002 | 731 | 753 | 729 | 749 | 649,500 | 20 | 103% | 102% | 290% | ▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20241003 | 755 | 767 | 753 | 754 | 328,000 | 5 | 101% | 100% | 51% | ▲▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20241004 | 759 | 760 | 746 | 748 | 104,200 | -6 | 99% | 99% | 32% | ▼ | 100% | 98% | 97% | 99% | 107% |
| 20241007 | 755 | 757 | 747 | 756 | 178,800 | 8 | 101% | 100% | 172% | ▲ | 100% | 98% | 97% | 100% | 108% |
| 20241008 | 757 | 764 | 755 | 755 | 227,500 | -1 | 100% | 100% | 127% | ▼ | 98% | 98% | 99% | 100% | 108% |
| 20241009 | 751 | 753 | 733 | 734 | 229,600 | -21 | 97% | 98% | 101% | ▼▼ | 100% | 99% | 101% | 97% | 105% |
| 20241010 | 734 | 737 | 725 | 737 | 145,300 | 3 | 100% | 100% | 63% | ▲ | 101% | 99% | 101% | 97% | 105% |
| 20241011 | 736 | 741 | 735 | 741 | 178,000 | 4 | 101% | 101% | 123% | ▲▲ | 99% | 98% | 101% | 98% | 106% |
| 20241015 | 740 | 740 | 730 | 733 | 168,800 | -8 | 99% | 99% | 95% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20241016 | 726 | 734 | 721 | 725 | 266,000 | -8 | 99% | 100% | 158% | ▼▼ | 100% | 100% | 102% | 96% | 102% |
| 20241017 | 726 | 729 | 721 | 726 | 120,900 | 1 | 100% | 100% | 45% | ▲ | 100% | 97% | 102% | 96% | 102% |
| 20241018 | 728 | 731 | 725 | 727 | 151,000 | 1 | 100% | 100% | 125% | ▲▲ | 99% | 97% | 103% | 96% | 102% |
| 20241021 | 725 | 726 | 720 | 720 | 129,100 | -7 | 99% | 99% | 85% | ▼ | 99% | 97% | 102% | 95% | 101% |
| 20241022 | 728 | 730 | 723 | 723 | 182,200 | 3 | 100% | 99% | 141% | ▲ | 98% | 99% | 103% | 96% | 101% |
| 20241023 | 720 | 721 | 706 | 706 | 203,900 | -17 | 98% | 98% | 112% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20241024 | 702 | 707 | 700 | 704 | 189,500 | -2 | 100% | 100% | 93% | ▼▼ | 99% | 102% | 105% | 93% | 100% |
| 20241025 | 702 | 705 | 695 | 696 | 176,700 | -8 | 99% | 99% | 93% | ▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20241028 | 702 | 711 | 699 | 708 | 154,300 | 12 | 102% | 101% | 87% | ▲ | 101% | 103% | 104% | 94% | 102% |
| 20241029 | 711 | 722 | 710 | 716 | 205,600 | 8 | 101% | 101% | 133% | ▲▲ | 100% | 103% | 103% | 95% | 103% |
| 20241030 | 715 | 718 | 711 | 712 | 208,800 | -4 | 99% | 100% | 102% | ▼ | 101% | 105% | 106% | 94% | 102% |
| 20241031 | 710 | 716 | 706 | 714 | 160,600 | 2 | 100% | 101% | 77% | ▲ | 102% | 105% | 107% | 94% | 103% |
| 20241101 | 707 | 723 | 703 | 718 | 223,100 | 4 | 101% | 102% | 139% | ▲▲ | 102% | 102% | 106% | 95% | 103% |
| 20241105 | 718 | 730 | 714 | 730 | 186,000 | 12 | 102% | 102% | 83% | ▲▲▲ | 101% | 101% | 105% | 97% | 105% |
| 20241106 | 726 | 737 | 725 | 733 | 180,800 | 3 | 100% | 101% | 97% | ▲▲▲▲ | 101% | 99% | 103% | 97% | 105% |
| 20241107 | 737 | 746 | 736 | 744 | 174,700 | 11 | 102% | 101% | 97% | ▲▲▲▲▲ | 98% | 97% | 102% | 100% | 107% |
| 20241108 | 747 | 748 | 731 | 734 | 108,000 | -10 | 99% | 98% | 62% | ▼ | 100% | 99% | 105% | 99% | 105% |
| 20241111 | 731 | 735 | 727 | 731 | 91,900 | -3 | 100% | 100% | 85% | ▼▼ | 100% | 99% | 106% | 98% | 105% |
| 20241112 | 734 | 740 | 728 | 732 | 120,900 | 1 | 100% | 100% | 132% | ▲ | 99% | 99% | 106% | 98% | 105% |
| 20241113 | 734 | 735 | 722 | 728 | 302,300 | -4 | 99% | 99% | 250% | ▼ | 99% | 100% | 107% | 98% | 105% |
| 20241114 | 726 | 728 | 722 | 722 | 91,300 | -6 | 99% | 99% | 30% | ▼▼ | 100% | 101% | 109% | 97% | 104% |
| 20241115 | 724 | 728 | 722 | 722 | 99,800 | 0 | 100% | 100% | 109% | -- | 100% | 102% | 109% | 97% | 104% |
| 20241118 | 721 | 729 | 720 | 724 | 107,300 | 2 | 100% | 100% | 108% | ▲ | 101% | 102% | 109% | 97% | 104% |
| 20241119 | 721 | 729 | 721 | 728 | 49,800 | 4 | 101% | 101% | 46% | ▲▲ | 100% | 102% | 109% | 98% | 105% |
| 20241120 | 725 | 730 | 725 | 726 | 66,100 | -2 | 100% | 100% | 133% | ▼ | 100% | 101% | 108% | 98% | 104% |
| 20241121 | 728 | 732 | 723 | 729 | 79,600 | 3 | 100% | 100% | 120% | ▲ | 101% | 103% | 108% | 98% | 105% |
| 20241122 | 729 | 736 | 726 | 734 | 74,400 | 5 | 101% | 101% | 93% | ▲▲ | 100% | 102% | 107% | 99% | 105% |
| 20241125 | 740 | 740 | 734 | 737 | 169,400 | 3 | 100% | 100% | 228% | ▲▲▲ | 100% | 103% | 107% | 99% | 104% |
| 20241126 | 738 | 738 | 732 | 736 | 67,800 | -1 | 100% | 100% | 40% | ▼ | 99% | 103% | 107% | 99% | 103% |
| 20241127 | 736 | 736 | 725 | 732 | 70,600 | -4 | 99% | 99% | 104% | ▼▼ | 103% | 104% | 108% | 98% | 103% |
| 20241128 | 732 | 754 | 732 | 753 | 195,000 | 21 | 103% | 103% | 276% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20241129 | 759 | 766 | 756 | 758 | 201,200 | 5 | 101% | 100% | 103% | ▲▲ | 99% | 101% | 104% | 100% | 106% |
| 20241202 | 758 | 760 | 750 | 752 | 125,900 | -6 | 99% | 99% | 63% | ▼ | 101% | 104% | 105% | 99% | 104% |
| 20241203 | 750 | 767 | 750 | 761 | 215,900 | 9 | 101% | 101% | 171% | ▲ | 100% | 103% | 103% | 100% | 105% |
| 20241204 | 759 | 764 | 755 | 760 | 162,700 | -1 | 100% | 100% | 75% | ▼ | 100% | 102% | 102% | 100% | 105% |
| 20241205 | 765 | 768 | 760 | 765 | 99,400 | 5 | 101% | 100% | 61% | ▲ | 100% | 103% | 101% | 100% | 106% |
| 20241206 | 766 | 770 | 760 | 766 | 127,700 | 1 | 100% | 100% | 128% | ▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241209 | 770 | 786 | 769 | 780 | 258,600 | 14 | 102% | 101% | 203% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241210 | 779 | 781 | 772 | 780 | 156,600 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 0% | 100% | 108% |
| 20241211 | 781 | 782 | 774 | 780 | 121,300 | 0 | 100% | 100% | 77% | -- | 101% | 100% | 0% | 100% | 108% |
| 20241212 | 783 | 800 | 781 | 789 | 291,400 | 9 | 101% | 101% | 240% | ▲ | 101% | 100% | 0% | 100% | 109% |
| 20241213 | 780 | 792 | 780 | 784 | 142,700 | -5 | 99% | 101% | 49% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241216 | 785 | 789 | 781 | 786 | 103,100 | 2 | 100% | 100% | 72% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20241217 | 787 | 789 | 782 | 786 | 99,400 | 0 | 100% | 100% | 96% | -- | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 786 | 787 | 774 | 776 | 119,100 | -10 | 99% | 99% | 120% | ▼ | 102% | 0% | 0% | 98% | 106% |
| 20241219 | 766 | 780 | 763 | 780 | 160,800 | 4 | 101% | 102% | 135% | ▲ | 99% | 0% | 0% | 99% | 107% |
| 20241220 | 783 | 784 | 772 | 772 | 260,100 | -8 | 99% | 99% | 162% | ▼ | % | % | % | 98% | 105% |
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 | 12,800 | 669,800 | 5,400 | 410,500 | 7,400 | 259,300 |
| 2024-12-06 | 27,200 | 727,000 | 18,200 | 402,700 | 9,000 | 324,300 |
| 2024-11-29 | 40,200 | 667,800 | 29,300 | 401,900 | 10,900 | 265,900 |
| 2024-11-22 | 39,700 | 634,500 | 29,400 | 401,700 | 10,300 | 232,800 |
| 2024-11-15 | 39,300 | 637,200 | 29,300 | 403,000 | 10,000 | 234,200 |
| 2024-11-08 | 39,000 | 743,400 | 29,200 | 513,500 | 9,800 | 229,900 |
| 2024-11-01 | 39,100 | 733,500 | 29,200 | 517,500 | 9,900 | 216,000 |
| 2024-10-25 | 42,100 | 760,500 | 29,500 | 526,600 | 12,600 | 233,900 |
| 2024-10-18 | 43,800 | 730,600 | 31,100 | 518,700 | 12,700 | 211,900 |
| 2024-10-11 | 45,900 | 841,300 | 31,800 | 634,700 | 14,100 | 206,600 |
| 2024-10-04 | 65,400 | 819,400 | 33,600 | 630,400 | 31,800 | 189,000 |
| 2024-09-27 | 171,300 | 827,400 | 86,900 | 641,700 | 84,400 | 185,700 |
| 2024-09-20 | 2,077,600 | 747,400 | 2,013,800 | 531,600 | 63,800 | 215,800 |
| 2024-09-13 | 1,180,700 | 769,000 | 1,144,100 | 534,800 | 36,600 | 234,200 |
| 2024-09-06 | 584,700 | 761,100 | 563,600 | 529,100 | 21,100 | 232,000 |
| 2024-08-30 | 180,400 | 831,200 | 168,400 | 545,800 | 12,000 | 285,400 |
| 2024-08-23 | 83,000 | 816,800 | 78,200 | 539,800 | 4,800 | 277,000 |
| 2024-08-16 | 57,900 | 798,500 | 53,300 | 541,100 | 4,600 | 257,400 |
| 2024-08-09 | 49,900 | 899,900 | 42,800 | 638,600 | 7,100 | 261,300 |
| 2024-08-02 | 58,000 | 992,900 | 37,500 | 692,300 | 20,500 | 300,600 |
| 2024-07-26 | 61,700 | 1,023,700 | 33,000 | 754,000 | 28,700 | 269,700 |
| 2024-07-19 | 67,000 | 1,350,900 | 34,600 | 1,078,200 | 32,400 | 272,700 |
| 2024-07-12 | 79,500 | 1,324,100 | 33,800 | 1,089,300 | 45,700 | 234,800 |
| 2024-07-05 | 83,900 | 1,477,000 | 33,700 | 1,231,700 | 50,200 | 245,300 |
| 2024-06-28 | 72,500 | 1,389,500 | 33,000 | 1,189,500 | 39,500 | 200,000 |
| 2024-06-21 | 70,800 | 1,433,300 | 32,000 | 1,190,800 | 38,800 | 242,500 |
| 2024-06-14 | 58,700 | 1,444,400 | 31,800 | 1,187,700 | 26,900 | 256,700 |
| 2024-06-07 | 55,800 | 1,416,000 | 31,600 | 1,177,700 | 24,200 | 238,300 |
| 2024-05-31 | 48,600 | 1,451,400 | 31,600 | 1,183,900 | 17,000 | 267,500 |
| 2024-05-24 | 68,100 | 1,433,000 | 31,700 | 1,193,400 | 36,400 | 239,600 |
| 2024-05-17 | 56,400 | 1,574,700 | 31,500 | 1,223,600 | 24,900 | 351,100 |
| 2024-05-10 | 51,800 | 1,626,500 | 35,800 | 1,156,100 | 16,000 | 470,400 |
| 2024-05-02 | 44,800 | 1,736,400 | 34,700 | 1,149,900 | 10,100 | 586,500 |
| 2024-04-26 | 43,200 | 1,735,300 | 33,500 | 1,153,700 | 9,700 | 581,600 |
| 2024-04-19 | 45,100 | 1,733,400 | 33,500 | 1,140,000 | 11,600 | 593,400 |
| 2024-04-12 | 45,900 | 1,776,400 | 34,600 | 1,160,300 | 11,300 | 616,100 |
| 2024-04-05 | 44,300 | 1,759,700 | 34,600 | 1,160,900 | 9,700 | 598,800 |
| 2024-03-29 | 60,900 | 1,791,900 | 47,400 | 1,210,200 | 13,500 | 581,700 |
| 2024-03-22 | 1,089,000 | 1,717,600 | 1,066,500 | 1,202,400 | 22,500 | 515,200 |
| 2024-03-15 | 568,100 | 1,669,800 | 556,100 | 1,164,700 | 12,000 | 505,100 |
| 2024-03-08 | 334,600 | 1,695,700 | 321,500 | 1,166,000 | 13,100 | 529,700 |
| 2024-03-01 | 83,300 | 1,673,300 | 69,700 | 1,166,400 | 13,600 | 506,900 |
| 2024-02-22 | 27,000 | 1,755,500 | 17,900 | 1,197,900 | 9,100 | 557,600 |
| 2024-02-16 | 26,100 | 1,697,300 | 17,200 | 1,197,500 | 8,900 | 499,800 |
| 2024-02-09 | 23,400 | 1,714,800 | 14,600 | 1,213,500 | 8,800 | 501,300 |
| 2024-02-02 | 18,700 | 1,663,800 | 9,800 | 1,193,000 | 8,900 | 470,800 |
| 2024-01-26 | 15,000 | 1,562,200 | 8,400 | 1,096,600 | 6,600 | 465,600 |
| 2024-01-19 | 13,700 | 1,484,300 | 7,500 | 1,046,800 | 6,200 | 437,500 |
| 2024-01-12 | 11,200 | 1,401,800 | 5,300 | 972,100 | 5,900 | 429,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 450,041 | 0.46% | ▼ | -109,800 | 713 | 719 | 711 | 716 | 331,200 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 559,841 | 0.57% | ▼ | -98,800 | 703 | 712 | 700 | 712 | 267,700 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 658,641 | 0.67% | ▼ | -119,100 | 681 | 685 | 671 | 675 | 260,600 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 777,741 | 0.79% | ▼ | -94,800 | 631 | 633 | 627 | 630 | 83,800 |
| 2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 872,541 | 0.89% | ▼ | -99,000 | 633 | 633 | 630 | 632 | 112,500 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 971,541 | 0.99% | ▼ | -85,399 | 620 | 626 | 620 | 625 | 190,400 |
| 2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 1,056,940 | 1.08% | ▼ | -26,000 | 613 | 619 | 612 | 618 | 222,100 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 1,082,940 | 1.11% | ▲ | 100,100 | 616 | 616 | 606 | 609 | 469,800 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 982,840 | 1.01% | ▲ | 12,900 | 619 | 620 | 613 | 614 | 417,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9997 | 2 | 第49期 中間株主通信 | 2024-12-16 16:34:40 |
| 9997 | 2 | 第48期 株主通信 | 2024-06-29 05:36:00 |
| 9997 | 2 | 支配株主等に関する事項について | 2024-06-29 05:35:58 |
| 9997 | 2 | 株主総会 | ベルーナ | 2024-06-29 05:34:02 |
| 9997 | 2 | IRカレンダー | ベルーナ | 2024-06-14 08:32:56 |
| 9997 | 2 | IRライブラリ | ベルーナ | 2024-06-14 08:32:51 |
| 9997 | 3 | 月次報告（11月度） | 2024-12-16 16:34:38 |
| 9997 | 3 | ファッションECモール「RyuRyumall」サイト サービス終了のお知らせ | 2024-12-03 16:35:01 |
| 9997 | 3 | 2025年3月期（中間期）決算説明会資料 | 2024-11-29 16:31:59 |
| 9997 | 3 | 月次報告（10月度） | 2024-11-16 02:33:50 |