| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2025-03-19 | 1826 | 佐田建 | 300,000 | 1.93% | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | ▲ | 1.93% |
| 2025-04-10 | 1826 | 佐田建 | 0 | 0.00% | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 | ▼ | -1.93% |
| 2025-03-04 | 1898 | 世紀東急 | 206,600 | 0.55% | 1,576 | 1,584 | 1,563 | 1,576 | 248,500 | ▲ | 0.10% |
| 2025-03-05 | 1898 | 世紀東急 | 226,700 | 0.60% | 1,567 | 1,584 | 1,567 | 1,583 | 243,000 | ▲ | 0.04% |
| 2025-03-28 | 1898 | 世紀東急 | 269,400 | 0.71% | 1,511 | 1,561 | 1,504 | 1,546 | 536,800 | ▲ | 0.10% |
| 2024-11-07 | 2432 | ディーエヌエ | 698,300 | 0.57% | 2,103 | 2,124 | 2,040 | 2,058 | 5,414,600 | ▲ | 0.09% |
| 2024-11-26 | 2432 | ディーエヌエ | 788,300 | 0.64% | 2,398 | 2,493 | 2,330 | 2,493 | 9,982,000 | ▲ | 0.07% |
| 2024-12-06 | 2432 | ディーエヌエ | 698,300 | 0.57% | 2,574 | 2,595 | 2,517 | 2,546 | 5,234,700 | ▼ | -0.07% |
| 2024-12-10 | 2432 | ディーエヌエ | 738,300 | 0.60% | 2,431 | 2,473 | 2,385 | 2,449 | 7,784,800 | ▲ | 0.03% |
| 2024-12-11 | 2432 | ディーエヌエ | 698,300 | 0.57% | 2,470 | 2,514 | 2,441 | 2,450 | 4,675,600 | ▼ | -0.03% |
| 2024-12-16 | 2432 | ディーエヌエ | 606,300 | 0.49% | 2,601 | 2,740 | 2,562 | 2,735 | 9,295,000 | ▼ | -0.07% |
| 2025-02-27 | 2432 | ディーエヌエ | 719,100 | 0.58% | 3,901 | 3,985 | 3,834 | 3,971 | 12,541,600 | ▲ | 0.19% |
| 2025-02-28 | 2432 | ディーエヌエ | 769,100 | 0.62% | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | ▲ | 0.04% |
| 2025-03-03 | 2432 | ディーエヌエ | 980,000 | 0.80% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▲ | 0.18% |
| 2025-03-21 | 2432 | ディーエヌエ | 1,140,000 | 0.93% | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 | ▲ | 0.13% |
| 2025-03-24 | 2432 | ディーエヌエ | 1,250,000 | 1.02% | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | ▲ | 0.08% |
| 2025-04-07 | 2432 | ディーエヌエ | 550,000 | 0.45% | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 | ▼ | -0.57% |
| 2025-04-09 | 2459 | アウン | 59,900 | 0.79% | 261 | 310 | 251 | 274 | 1,672,400 | ▲ | 0.79% |
| 2025-04-10 | 2459 | アウン | 0 | 0.00% | 314 | 339 | 270 | 273 | 3,473,800 | ▼ | -0.79% |
| 2025-04-14 | 2484 | 出前館 | 609,500 | 0.54% | 239 | 244 | 235 | 240 | 1,195,400 | ▲ | 0.18% |
| 2025-04-15 | 2484 | 出前館 | 709,500 | 0.63% | 235 | 241 | 222 | 223 | 1,440,000 | ▲ | 0.08% |
| 2024-03-22 | 2667 | イメージワン | 56,500 | 0.52% | 336 | 342 | 325 | 334 | 323,200 | ▲ | 0.19% |
| 2024-03-29 | 2667 | イメージワン | 51,500 | 0.47% | 365 | 372 | 353 | 357 | 332,000 | ▼ | -0.05% |
| 2024-06-26 | 2667 | イメージワン | 55,000 | 0.50% | 334 | 337 | 330 | 332 | 88,900 | ▲ | 0.03% |
| 2024-09-03 | 2667 | イメージワン | 124,200 | 1.14% | 200 | 224 | 198 | 221 | 1,052,600 | ▲ | 0.63% |
| 2024-09-18 | 2667 | イメージワン | 134,200 | 1.24% | 204 | 215 | 203 | 210 | 188,700 | ▲ | 0.10% |
| 2024-10-21 | 2667 | イメージワン | 160,400 | 1.48% | 178 | 202 | 178 | 186 | 871,600 | ▲ | 0.24% |
| 2024-10-21 | 2667 | イメージワン | 74,400 | 0.68% | 178 | 202 | 178 | 186 | 871,600 | ▲ | 0.38% |
| 2024-10-22 | 2667 | イメージワン | 75,900 | 0.70% | 182 | 185 | 174 | 175 | 220,200 | ▲ | 0.01% |
| 2024-10-22 | 2667 | イメージワン | 205,400 | 1.90% | 182 | 185 | 174 | 175 | 220,200 | ▲ | 0.41% |
| 2024-10-24 | 2667 | イメージワン | 225,400 | 2.08% | 166 | 170 | 165 | 168 | 97,300 | ▲ | 0.18% |
| 2024-10-29 | 2667 | イメージワン | 56,500 | 0.52% | 165 | 183 | 165 | 179 | 162,300 | ▼ | -0.17% |
| 2024-10-30 | 2667 | イメージワン | 36,600 | 0.33% | 178 | 193 | 178 | 188 | 379,700 | ▼ | -0.19% |
| 2024-11-20 | 2667 | イメージワン | 240,400 | 2.22% | 197 | 218 | 197 | 215 | 468,500 | ▲ | 0.14% |
| 2024-12-18 | 2667 | イメージワン | 57,400 | 0.53% | 231 | 253 | 226 | 252 | 731,900 | ▲ | 0.13% |
| 2024-12-18 | 2667 | イメージワン | 216,700 | 2.00% | 231 | 253 | 226 | 252 | 731,900 | ▼ | -0.22% |
| 2024-12-20 | 2667 | イメージワン | 48,200 | 0.44% | 237 | 240 | 218 | 220 | 349,000 | ▼ | -0.09% |
| 2024-12-23 | 2667 | イメージワン | 233,600 | 2.16% | 220 | 236 | 215 | 234 | 284,300 | ▲ | 0.16% |
| 2024-12-24 | 2667 | イメージワン | 198,600 | 1.83% | 235 | 278 | 231 | 263 | 2,124,900 | ▼ | -0.33% |
| 2024-12-25 | 2667 | イメージワン | 188,600 | 1.74% | 263 | 268 | 250 | 257 | 615,400 | ▼ | -0.09% |
| 2025-01-09 | 2667 | イメージワン | 168,100 | 1.55% | 255 | 269 | 255 | 269 | 277,000 | ▼ | -0.18% |
| 2025-01-21 | 2667 | イメージワン | 176,000 | 1.62% | 245 | 256 | 245 | 253 | 219,900 | ▲ | 0.07% |
| 2025-01-23 | 2667 | イメージワン | 136,000 | 1.25% | 260 | 290 | 259 | 286 | 560,200 | ▼ | -0.37% |
| 2025-01-24 | 2667 | イメージワン | 104,900 | 0.97% | 283 | 302 | 278 | 298 | 719,600 | ▼ | -0.28% |
| 2025-02-26 | 2667 | イメージワン | 68,800 | 0.63% | 300 | 306 | 296 | 300 | 236,400 | ▲ | 0.17% |
| 2025-02-27 | 2667 | イメージワン | 82,800 | 0.76% | 301 | 304 | 284 | 288 | 258,600 | ▲ | 0.13% |
| 2025-02-28 | 2667 | イメージワン | 93,000 | 0.86% | 283 | 283 | 262 | 276 | 511,000 | ▲ | 0.09% |
| 2025-03-03 | 2667 | イメージワン | 101,000 | 0.93% | 281 | 301 | 280 | 301 | 342,900 | ▲ | 0.07% |
| 2025-03-04 | 2667 | イメージワン | 91,900 | 0.85% | 295 | 300 | 286 | 300 | 268,300 | ▼ | -0.12% |
| 2025-03-05 | 2667 | イメージワン | 0 | 0.00% | 308 | 308 | 291 | 306 | 387,100 | ▼ | -0.85% |
| 2025-03-05 | 2667 | イメージワン | 108,000 | 1.00% | 308 | 308 | 291 | 306 | 387,100 | ▲ | 0.06% |
| 2025-04-04 | 2667 | イメージワン | 100,000 | 0.92% | 239 | 242 | 217 | 227 | 336,300 | ▼ | -0.07% |
| 2025-04-07 | 2667 | イメージワン | 80,000 | 0.74% | 198 | 209 | 185 | 190 | 690,300 | ▼ | -0.18% |
| 2025-04-11 | 2667 | イメージワン | 125,400 | 1.16% | 211 | 259 | 204 | 243 | 3,934,900 | ▲ | 1.15% |
| 2025-04-11 | 2667 | イメージワン | 80,000 | 0.74% | 211 | 259 | 204 | 243 | 3,934,900 | ▲ | 0.74% |
| 2025-04-14 | 2667 | イメージワン | 0 | 0.00% | 237 | 282 | 220 | 233 | 13,373,000 | ▼ | -0.74% |
| 2025-04-14 | 2667 | イメージワン | 133,400 | 1.23% | 237 | 282 | 220 | 233 | 13,373,000 | ▲ | 0.07% |
| 2025-01-17 | 2673 | 夢みつけ隊 | 95,000 | 0.90% | 100 | 125 | 98 | 120 | 18,502,400 | ▲ | 0.90% |
| 2025-01-20 | 2673 | 夢みつけ隊 | 0 | 0.00% | 114 | 115 | 99 | 99 | 3,632,100 | ▼ | -0.90% |
| 2025-02-21 | 2695 | くら寿司 | 312,600 | 0.75% | 3,220 | 3,275 | 3,040 | 3,165 | 6,187,300 | ▲ | 0.37% |
| 2025-02-28 | 2695 | くら寿司 | 246,000 | 0.59% | 3,010 | 3,055 | 3,005 | 3,010 | 414,900 | ▼ | -0.16% |
| 2025-03-03 | 2695 | くら寿司 | 206,000 | 0.49% | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 | ▼ | -0.09% |
| 2024-03-08 | 2931 | ユーグレナ | 1,210,200 | 0.89% | 601 | 611 | 600 | 605 | 575,300 | ▼ | -0.04% |
| 2024-03-13 | 2931 | ユーグレナ | 680,800 | 0.50% | 603 | 609 | 592 | 597 | 1,254,200 | ▼ | -0.39% |
| 2024-03-15 | 2931 | ユーグレナ | 415,300 | 0.30% | 600 | 612 | 600 | 611 | 543,500 | ▼ | -0.20% |
| 2024-07-22 | 2936 | ベースフード | 305,200 | 0.56% | 266 | 266 | 247 | 249 | 2,140,200 | ▲ | 0.11% |
| 2024-07-24 | 2936 | ベースフード | 326,800 | 0.60% | 248 | 248 | 236 | 237 | 1,208,000 | ▲ | 0.03% |
| 2024-07-25 | 2936 | ベースフード | 698,000 | 1.29% | 232 | 241 | 229 | 235 | 1,669,700 | ▲ | 0.69% |
| 2024-07-30 | 2936 | ベースフード | 715,300 | 1.33% | 242 | 246 | 240 | 240 | 277,900 | ▲ | 0.04% |
| 2024-08-05 | 2936 | ベースフード | 659,000 | 1.22% | 196 | 205 | 177 | 182 | 1,801,600 | ▼ | -0.11% |
| 2024-09-02 | 2936 | ベースフード | 715,000 | 1.32% | 227 | 227 | 218 | 223 | 1,195,500 | ▲ | 0.10% |
| 2024-09-27 | 2936 | ベースフード | 455,400 | 0.84% | 223 | 227 | 222 | 226 | 508,000 | ▲ | 0.43% |
| 2024-10-03 | 2936 | ベースフード | 515,400 | 0.95% | 229 | 237 | 227 | 235 | 504,800 | ▲ | 0.10% |
| 2024-10-16 | 2936 | ベースフード | 845,200 | 1.56% | 250 | 290 | 245 | 290 | 24,629,200 | ▲ | 0.61% |
| 2025-01-08 | 2936 | ベースフード | 804,600 | 1.48% | 358 | 376 | 355 | 371 | 504,700 | ▼ | -0.08% |
| 2025-01-15 | 2936 | ベースフード | 694,600 | 1.27% | 422 | 435 | 390 | 390 | 1,580,600 | ▼ | -0.20% |
| 2025-01-15 | 2936 | ベースフード | 704,000 | 1.29% | 422 | 435 | 390 | 390 | 1,580,600 | ▼ | -0.03% |
| 2025-01-22 | 2936 | ベースフード | 706,600 | 1.30% | 474 | 486 | 457 | 468 | 783,000 | ▲ | 0.01% |
| 2025-01-23 | 2936 | ベースフード | 680,900 | 1.25% | 462 | 479 | 457 | 458 | 425,300 | ▼ | -0.05% |
| 2025-01-27 | 2936 | ベースフード | 649,600 | 1.19% | 479 | 498 | 467 | 495 | 670,800 | ▼ | -0.08% |
| 2025-01-29 | 2936 | ベースフード | 647,300 | 1.19% | 486 | 519 | 486 | 519 | 684,700 | ▼ | -0.06% |
| 2025-01-30 | 2936 | ベースフード | 594,600 | 1.09% | 519 | 537 | 509 | 533 | 975,700 | ▼ | -0.09% |
| 2025-01-30 | 2936 | ベースフード | 684,200 | 1.25% | 519 | 537 | 509 | 533 | 975,700 | ▲ | 0.06% |
| 2025-01-30 | 2936 | ベースフード | 594,600 | 1.09% | 519 | 537 | 509 | 533 | 975,700 | ▼ | -0.09% |
| 2025-01-30 | 2936 | ベースフード | 684,200 | 1.25% | 519 | 537 | 509 | 533 | 975,700 | ▲ | 0.06% |
| 2025-02-03 | 2936 | ベースフード | 643,500 | 1.18% | 535 | 556 | 527 | 532 | 601,900 | ▼ | -0.07% |
| 2025-02-03 | 2936 | ベースフード | 643,500 | 1.18% | 535 | 556 | 527 | 532 | 601,900 | ▼ | -0.07% |
| 2025-02-05 | 2936 | ベースフード | 494,600 | 0.91% | 580 | 613 | 573 | 604 | 1,111,000 | ▼ | -0.18% |
| 2025-02-05 | 2936 | ベースフード | 494,600 | 0.91% | 580 | 613 | 573 | 604 | 1,111,000 | ▼ | -0.18% |
| 2025-02-06 | 2936 | ベースフード | 469,600 | 0.86% | 605 | 612 | 506 | 521 | 2,244,700 | ▼ | -0.05% |
| 2025-02-06 | 2936 | ベースフード | 541,100 | 0.99% | 605 | 612 | 506 | 521 | 2,244,700 | ▼ | -0.18% |
| 2025-02-06 | 2936 | ベースフード | 469,600 | 0.86% | 605 | 612 | 506 | 521 | 2,244,700 | ▼ | -0.05% |
| 2025-02-06 | 2936 | ベースフード | 541,100 | 0.99% | 605 | 612 | 506 | 521 | 2,244,700 | ▼ | -0.18% |
| 2025-02-10 | 2936 | ベースフード | 477,900 | 0.87% | 526 | 534 | 496 | 508 | 482,400 | ▼ | -0.12% |
| 2025-02-10 | 2936 | ベースフード | 477,900 | 0.87% | 526 | 534 | 496 | 508 | 482,400 | ▼ | -0.12% |
| 2025-02-12 | 2936 | ベースフード | 423,500 | 0.77% | 510 | 526 | 501 | 502 | 393,400 | ▼ | -0.09% |
| 2025-02-12 | 2936 | ベースフード | 423,500 | 0.77% | 510 | 526 | 501 | 502 | 393,400 | ▼ | -0.09% |
| 2025-02-13 | 2936 | ベースフード | 422,300 | 0.77% | 505 | 533 | 505 | 528 | 356,500 | ▼ | -0.08% |
| 2025-02-14 | 2936 | ベースフード | 346,300 | 0.63% | 532 | 546 | 524 | 534 | 391,100 | ▼ | -0.14% |
| 2025-02-17 | 2936 | ベースフード | 306,600 | 0.56% | 535 | 580 | 518 | 558 | 384,900 | ▼ | -0.06% |
| 2025-02-19 | 2936 | ベースフード | 223,000 | 0.41% | 628 | 633 | 586 | 610 | 2,093,700 | ▼ | -0.15% |
| 2025-02-21 | 2936 | ベースフード | 359,100 | 0.66% | 624 | 628 | 607 | 608 | 474,600 | ▼ | -0.10% |
| 2025-02-26 | 2936 | ベースフード | 306,600 | 0.56% | 605 | 613 | 576 | 580 | 597,000 | ▼ | -0.09% |
| 2025-03-03 | 2936 | ベースフード | 263,900 | 0.48% | 610 | 623 | 590 | 594 | 394,200 | ▼ | -0.08% |
| 2024-09-19 | 3031 | ラクーンＨＤ | 130,000 | 0.58% | 759 | 762 | 740 | 761 | 259,700 | ▲ | 0.13% |
| 2024-09-24 | 3031 | ラクーンＨＤ | 148,000 | 0.66% | 762 | 792 | 750 | 751 | 386,700 | ▲ | 0.08% |
| 2024-10-04 | 3031 | ラクーンＨＤ | 178,000 | 0.80% | 751 | 768 | 745 | 754 | 169,900 | ▲ | 0.14% |
| 2024-10-16 | 3031 | ラクーンＨＤ | 170,000 | 0.76% | 751 | 768 | 727 | 730 | 247,500 | ▼ | -0.04% |
| 2024-10-18 | 3031 | ラクーンＨＤ | 130,000 | 0.58% | 730 | 737 | 711 | 721 | 230,000 | ▼ | -0.18% |
| 2024-10-22 | 3031 | ラクーンＨＤ | 200,000 | 0.89% | 776 | 799 | 765 | 790 | 2,023,200 | ▲ | 0.31% |
| 2024-10-24 | 3031 | ラクーンＨＤ | 80,000 | 0.35% | 739 | 740 | 710 | 730 | 593,300 | ▼ | -0.54% |
| 2024-04-03 | 3042 | セキュアヴェ | 16,000 | 0.20% | 323 | 333 | 312 | 318 | 466,500 | ▼ | -0.32% |
| 2025-04-14 | 3137 | ファンデリー | 35,000 | 0.54% | 417 | 470 | 396 | 454 | 1,908,100 | ▲ | 0.54% |
| 2025-04-03 | 3370 | フジタコーポ | 36,600 | 1.07% | 233 | 280 | 225 | 280 | 698,000 | ▲ | 1.07% |
| 2025-04-04 | 3370 | フジタコーポ | 0 | 0.00% | 277 | 350 | 239 | 268 | 2,020,700 | ▼ | -1.07% |
| 2024-09-03 | 3541 | 農業総研 | 132,000 | 0.59% | 276 | 353 | 274 | 353 | 18,633,000 | ▲ | 0.59% |
| 2024-09-30 | 3541 | 農業総研 | 0 | 0.00% | 318 | 379 | 305 | 310 | 8,285,300 | ▼ | -0.59% |
| 2025-04-16 | 3653 | モルフォ | 54,000 | 0.98% | 1,031 | 1,286 | 1,002 | 1,018 | 2,208,000 | ▲ | 0.98% |
| 2025-04-17 | 3653 | モルフォ | 29,500 | 0.53% | 1,036 | 1,046 | 1,013 | 1,042 | 110,100 | ▼ | -0.44% |
| 2024-03-14 | 3667 | ｅｎｉｓｈ | 146,000 | 0.67% | 260 | 263 | 254 | 261 | 459,400 | ▼ | -0.09% |
| 2024-03-21 | 3667 | ｅｎｉｓｈ | 116,000 | 0.53% | 264 | 272 | 263 | 272 | 558,500 | ▼ | -0.14% |
| 2024-04-18 | 3667 | ｅｎｉｓｈ | 136,000 | 0.63% | 201 | 217 | 200 | 213 | 469,000 | ▲ | 0.09% |
| 2024-05-01 | 3667 | ｅｎｉｓｈ | 127,200 | 0.58% | 216 | 222 | 214 | 215 | 305,200 | ▼ | -0.05% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 160,600 | 0.71% | 252 | 256 | 243 | 247 | 677,800 | ▲ | 0.02% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 165,100 | 0.69% | 281 | 290 | 280 | 284 | 1,761,900 | ▼ | -0.02% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 175,100 | 0.73% | 288 | 323 | 281 | 322 | 3,548,300 | ▲ | 0.04% |
| 2024-07-23 | 3667 | ｅｎｉｓｈ | 120,000 | 0.46% | 275 | 285 | 263 | 263 | 1,423,400 | ▼ | -0.11% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 136,200 | 0.52% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.10% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 230,100 | 0.88% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.15% |
| 2024-08-02 | 3667 | ｅｎｉｓｈ | 0 | 0.00% | 305 | 324 | 297 | 309 | 5,590,000 | ▼ | -0.52% |
| 2024-08-08 | 3667 | ｅｎｉｓｈ | 130,200 | 0.50% | 286 | 300 | 280 | 283 | 2,741,600 | ▲ | 0.03% |
| 2024-08-09 | 3667 | ｅｎｉｓｈ | 238,300 | 0.91% | 291 | 297 | 276 | 290 | 3,216,500 | ▲ | 0.03% |
| 2024-08-14 | 3667 | ｅｎｉｓｈ | 268,300 | 1.03% | 370 | 382 | 305 | 323 | 19,984,200 | ▲ | 0.12% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 130,200 | 0.48% | 217 | 218 | 203 | 205 | 4,249,200 | ▼ | -0.02% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 258,300 | 0.96% | 217 | 218 | 203 | 205 | 4,249,200 | ▼ | -0.07% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 145,200 | 0.54% | 175 | 182 | 173 | 181 | 1,381,300 | ▲ | 0.06% |
| 2024-09-13 | 3667 | ｅｎｉｓｈ | 228,300 | 0.85% | 179 | 179 | 172 | 174 | 1,183,500 | ▼ | -0.10% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 198,300 | 0.73% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.12% |
| 2024-10-09 | 3667 | ｅｎｉｓｈ | 180,000 | 0.67% | 180 | 180 | 176 | 178 | 545,900 | ▼ | -0.05% |
| 2024-11-29 | 3667 | ｅｎｉｓｈ | 104,900 | 0.39% | 167 | 167 | 163 | 164 | 501,500 | ▼ | -0.15% |
| 2024-03-06 | 3681 | ブイキューブ | 132,100 | 0.53% | 314 | 338 | 312 | 330 | 650,500 | ▲ | 0.18% |
| 2024-03-07 | 3681 | ブイキューブ | 0 | 0.00% | 322 | 324 | 294 | 297 | 1,895,800 | ▼ | -0.53% |
| 2024-03-07 | 3681 | ブイキューブ | 125,000 | 0.50% | 322 | 324 | 294 | 297 | 1,895,800 | ▲ | 0.50% |
| 2024-03-26 | 3681 | ブイキューブ | 125,000 | 0.48% | 264 | 265 | 259 | 261 | 240,900 | ▼ | -0.02% |
| 2024-03-26 | 3690 | イルグルム | 28,300 | 0.44% | 660 | 672 | 660 | 670 | 19,500 | ▼ | -0.12% |
| 2025-04-04 | 3692 | ＦＦＲＩ | 57,600 | 0.70% | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 | ▲ | 0.38% |
| 2025-01-21 | 3697 | ＳＨＩＦＴ | 135,000 | 0.75% | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | ▲ | 0.75% |
| 2025-01-21 | 3697 | ＳＨＩＦＴ | 150,000 | 0.84% | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | ▲ | 0.84% |
| 2025-01-22 | 3697 | ＳＨＩＦＴ | 135,000 | 0.05% | 1,398 | 1,398 | 1,339 | 1,369 | 4,429,600 | ▼ | -0.70% |
| 2025-01-22 | 3697 | ＳＨＩＦＴ | 150,000 | 0.05% | 1,398 | 1,398 | 1,339 | 1,369 | 4,429,600 | ▼ | -0.78% |
| 2024-03-06 | 3744 | サイオス | 108,400 | 1.22% | 915 | 1,285 | 902 | 1,024 | 8,559,700 | ▲ | 1.22% |
| 2024-03-07 | 3744 | サイオス | 128,400 | 1.44% | 1,074 | 1,140 | 912 | 989 | 3,628,900 | ▲ | 0.21% |
| 2024-04-05 | 3744 | サイオス | 118,400 | 1.33% | 599 | 614 | 596 | 607 | 135,500 | ▼ | -0.10% |
| 2024-04-05 | 3744 | サイオス | 86,900 | 0.97% | 599 | 614 | 596 | 607 | 135,500 | ▼ | -0.36% |
| 2024-04-10 | 3744 | サイオス | 75,400 | 0.84% | 645 | 666 | 637 | 637 | 183,300 | ▼ | -0.13% |
| 2024-05-21 | 3744 | サイオス | 65,700 | 0.74% | 616 | 648 | 605 | 609 | 189,800 | ▼ | -0.09% |
| 2024-06-26 | 3744 | サイオス | 59,200 | 0.66% | 590 | 591 | 581 | 588 | 23,600 | ▼ | -0.07% |
| 2024-07-04 | 3744 | サイオス | 91,600 | 1.03% | 580 | 680 | 575 | 593 | 1,516,400 | ▲ | 0.37% |
| 2024-07-17 | 3744 | サイオス | 88,100 | 0.99% | 627 | 632 | 622 | 632 | 26,600 | ▼ | -0.04% |
| 2024-07-19 | 3744 | サイオス | 77,500 | 0.87% | 618 | 618 | 602 | 607 | 24,500 | ▼ | -0.12% |
| 2024-07-22 | 3744 | サイオス | 52,800 | 0.59% | 602 | 602 | 584 | 586 | 62,700 | ▼ | -0.28% |
| 2024-07-25 | 3744 | サイオス | 29,100 | 0.32% | 578 | 584 | 571 | 571 | 49,400 | ▼ | -0.26% |
| 2025-03-06 | 3747 | インタートレ | 47,000 | 0.63% | 354 | 427 | 343 | 383 | 15,636,700 | ▲ | 0.63% |
| 2025-03-07 | 3747 | インタートレ | 16,700 | 0.22% | 375 | 455 | 368 | 401 | 9,833,300 | ▼ | -0.41% |
| 2024-04-01 | 3778 | さくらネット | 191,400 | 0.50% | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | ▲ | 0.50% |
| 2024-06-05 | 3778 | さくらネット | 127,000 | 0.33% | 5,110 | 5,150 | 4,980 | 4,995 | 675,700 | ▼ | -0.17% |
| 2024-09-13 | 3778 | さくらネット | 223,000 | 0.53% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.22% |
| 2024-09-13 | 3778 | さくらネット | 220,000 | 0.52% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.52% |
| 2024-09-17 | 3778 | さくらネット | 263,300 | 0.62% | 4,605 | 4,745 | 4,250 | 4,285 | 9,244,900 | ▲ | 0.09% |
| 2024-09-24 | 3778 | さくらネット | 290,000 | 0.69% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▲ | 0.23% |
| 2024-09-24 | 3778 | さくらネット | 323,000 | 0.77% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▲ | 0.24% |
| 2024-10-23 | 3778 | さくらネット | 180,000 | 0.42% | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 | ▼ | -0.26% |
| 2024-10-25 | 3778 | さくらネット | 241,600 | 0.57% | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 | ▼ | -0.05% |
| 2024-10-29 | 3778 | さくらネット | 0 | 0.00% | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | ▼ | -0.77% |
| 2024-11-08 | 3778 | さくらネット | 183,800 | 0.43% | 4,950 | 5,100 | 4,855 | 4,950 | 3,996,300 | ▼ | -0.13% |
| 2024-11-22 | 3778 | さくらネット | 220,000 | 0.52% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▲ | 0.31% |
| 2024-11-26 | 3778 | さくらネット | 199,000 | 0.47% | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | ▼ | -0.05% |
| 2024-11-27 | 3778 | さくらネット | 320,000 | 0.76% | 4,885 | 5,040 | 4,765 | 4,855 | 6,869,200 | ▲ | 0.29% |
| 2024-11-29 | 3778 | さくらネット | 420,000 | 1.00% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 0.24% |
| 2025-01-31 | 3778 | さくらネット | 0 | 0.00% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -1.00% |
| 2025-01-31 | 3778 | さくらネット | 0 | 0.00% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -1.00% |
| 2024-08-30 | 3793 | ドリコム | 160,000 | 0.54% | 972 | 977 | 895 | 908 | 14,538,600 | ▲ | 0.10% |
| 2024-09-02 | 3793 | ドリコム | 210,000 | 0.71% | 893 | 916 | 840 | 869 | 5,049,300 | ▲ | 0.16% |
| 2024-09-04 | 3793 | ドリコム | 0 | 0.00% | 839 | 844 | 794 | 799 | 3,668,700 | ▼ | -0.71% |
| 2025-02-19 | 3864 | 三菱紙 | 232,000 | 0.51% | 660 | 667 | 638 | 639 | 617,600 | ▲ | 0.17% |
| 2025-02-25 | 3864 | 三菱紙 | 1,000 | 0.00% | 643 | 645 | 631 | 640 | 645,600 | ▼ | -0.51% |
| 2025-04-14 | 3931 | Ｖゴルフ | 20,200 | 1.11% | 1,370 | 1,497 | 1,359 | 1,471 | 69,700 | ▲ | 1.11% |
| 2025-04-16 | 3931 | Ｖゴルフ | 0 | 0.00% | 1,684 | 1,684 | 1,520 | 1,599 | 60,700 | ▼ | -1.11% |
| 2024-04-18 | 3987 | エコモット | 36,000 | 0.68% | 560 | 653 | 557 | 653 | 5,353,000 | ▲ | 0.34% |
| 2024-04-19 | 3987 | エコモット | 26,000 | 0.49% | 600 | 607 | 553 | 553 | 1,981,000 | ▼ | -0.19% |
| 2025-01-10 | 3987 | エコモット | 30,000 | 0.56% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 0.56% |
| 2025-01-10 | 3987 | エコモット | 40,000 | 0.75% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 0.75% |
| 2025-01-10 | 3987 | エコモット | 64,800 | 1.22% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.22% |
| 2025-01-10 | 3987 | エコモット | 65,000 | 1.23% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.23% |
| 2025-01-10 | 3987 | エコモット | 68,000 | 1.28% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.28% |
| 2025-01-10 | 3987 | エコモット | 75,000 | 1.42% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.42% |
| 2025-01-10 | 3987 | エコモット | 75,000 | 1.42% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.42% |
| 2025-01-10 | 3987 | エコモット | 100,000 | 1.89% | 370 | 465 | 361 | 465 | 4,394,300 | ▲ | 1.89% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -0.56% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -0.75% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.22% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.23% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.28% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.42% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.42% |
| 2025-01-14 | 3987 | エコモット | 0 | 0.00% | 525 | 539 | 398 | 403 | 3,187,500 | ▼ | -1.89% |
| 2024-03-13 | 4168 | ヤプリ | 63,800 | 0.49% | 1,017 | 1,024 | 986 | 989 | 118,100 | ▼ | -0.03% |
| 2024-03-14 | 4168 | ヤプリ | 65,300 | 0.50% | 981 | 981 | 891 | 900 | 545,200 | ▲ | 0.01% |
| 2024-03-15 | 4168 | ヤプリ | 62,900 | 0.48% | 877 | 884 | 814 | 829 | 603,800 | ▼ | -0.02% |
| 2024-07-01 | 4170 | カイゼン | 89,400 | 0.52% | 236 | 237 | 234 | 235 | 63,400 | ▲ | 0.10% |
| 2024-07-08 | 4170 | カイゼン | 93,900 | 0.55% | 236 | 238 | 234 | 235 | 123,800 | ▲ | 0.35% |
| 2024-07-10 | 4170 | カイゼン | 54,700 | 0.32% | 235 | 236 | 234 | 235 | 147,100 | ▼ | -0.23% |
| 2024-07-16 | 4170 | カイゼン | 0 | 0.00% | 242 | 245 | 240 | 240 | 244,500 | ▼ | -0.52% |
| 2024-03-12 | 4344 | ソースネクス | 2,069,000 | 1.51% | 305 | 308 | 241 | 280 | 51,288,900 | ▲ | 1.25% |
| 2024-03-13 | 4344 | ソースネクス | 2,321,300 | 1.70% | 285 | 308 | 251 | 252 | 33,306,100 | ▲ | 0.18% |
| 2024-07-19 | 4344 | ソースネクス | 1,927,000 | 1.41% | 228 | 231 | 222 | 223 | 2,011,600 | ▼ | -0.29% |
| 2024-08-14 | 4344 | ソースネクス | 2,140,600 | 1.56% | 203 | 207 | 200 | 205 | 1,184,600 | ▲ | 0.15% |
| 2024-09-30 | 4344 | ソースネクス | 1,927,000 | 1.41% | 203 | 205 | 197 | 198 | 1,173,100 | ▼ | -0.15% |
| 2025-03-24 | 4344 | ソースネクス | 1,927,000 | 1.38% | 239 | 243 | 233 | 233 | 1,293,800 | ▼ | -0.03% |
| 2024-07-18 | 4386 | ＳＩＧＧ | 30,000 | 0.50% | 689 | 760 | 657 | 665 | 4,206,100 | ▲ | 0.50% |
| 2024-07-19 | 4386 | ＳＩＧＧ | 40,000 | 0.67% | 695 | 765 | 676 | 765 | 3,216,500 | ▲ | 0.17% |
| 2024-07-22 | 4386 | ＳＩＧＧ | 0 | 0.00% | 772 | 915 | 743 | 771 | 12,390,400 | ▼ | -0.67% |
| 2024-07-22 | 4386 | ＳＩＧＧ | 42,700 | 0.71% | 772 | 915 | 743 | 771 | 12,390,400 | ▲ | 0.32% |
| 2024-07-24 | 4386 | ＳＩＧＧ | 9,500 | 0.16% | 775 | 817 | 721 | 730 | 1,610,000 | ▼ | -0.54% |
| 2024-10-17 | 4386 | ＳＩＧＧ | 208,400 | 3.51% | 722 | 722 | 722 | 722 | 232,800 | ▲ | 3.51% |
| 2024-10-18 | 4386 | ＳＩＧＧ | 83,000 | 1.39% | 744 | 748 | 686 | 720 | 992,600 | ▼ | -2.12% |
| 2024-10-21 | 4386 | ＳＩＧＧ | 53,400 | 0.90% | 705 | 729 | 694 | 703 | 146,300 | ▼ | -0.48% |
| 2024-10-22 | 4386 | ＳＩＧＧ | 25,800 | 0.43% | 706 | 739 | 702 | 738 | 119,500 | ▼ | -0.47% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 156,600 | 1.73% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▼ | -0.07% |
| 2024-03-12 | 4425 | Ｋｕｄａｎ | 163,200 | 1.81% | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | ▲ | 0.08% |
| 2024-03-13 | 4425 | Ｋｕｄａｎ | 151,600 | 1.68% | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 | ▼ | -0.13% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 163,200 | 1.81% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▲ | 0.13% |
| 2024-03-22 | 4425 | Ｋｕｄａｎ | 163,200 | 1.65% | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | ▼ | -0.16% |
| 2024-04-01 | 4425 | Ｋｕｄａｎ | 153,000 | 1.55% | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 | ▼ | -0.09% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 88,200 | 0.89% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▼ | -0.66% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 115,500 | 1.17% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▲ | 0.27% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 133,200 | 1.34% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▲ | 0.17% |
| 2024-04-09 | 4425 | Ｋｕｄａｎ | 138,200 | 1.40% | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | ▲ | 0.05% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 183,200 | 1.85% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▲ | 0.45% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 222,700 | 2.25% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▲ | 0.39% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 317,400 | 3.21% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▲ | 0.96% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 305,200 | 3.09% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▼ | -0.12% |
| 2024-04-19 | 4425 | Ｋｕｄａｎ | 290,900 | 2.94% | 1,830 | 1,890 | 1,778 | 1,839 | 649,600 | ▼ | -0.14% |
| 2024-04-23 | 4425 | Ｋｕｄａｎ | 274,900 | 2.67% | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 | ▼ | -0.27% |
| 2024-05-01 | 4425 | Ｋｕｄａｎ | 259,700 | 2.52% | 1,713 | 1,722 | 1,623 | 1,670 | 431,000 | ▼ | -0.14% |
| 2024-06-28 | 4425 | Ｋｕｄａｎ | 253,500 | 2.46% | 2,017 | 2,040 | 1,963 | 1,973 | 315,800 | ▼ | -0.06% |
| 2024-07-03 | 4425 | Ｋｕｄａｎ | 244,000 | 2.37% | 2,105 | 2,170 | 2,072 | 2,158 | 457,300 | ▼ | -0.08% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 216,900 | 2.10% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.27% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 216,900 | 2.10% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▼ | -0.27% |
| 2024-07-05 | 4425 | Ｋｕｄａｎ | 213,700 | 2.07% | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 | ▼ | -0.03% |
| 2024-07-12 | 4425 | Ｋｕｄａｎ | 200,000 | 1.94% | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 | ▼ | -0.12% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 195,000 | 1.89% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▼ | -0.05% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 173,200 | 1.68% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▼ | -0.20% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 162,200 | 1.53% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.14% |
| 2024-08-01 | 4425 | Ｋｕｄａｎ | 153,700 | 1.45% | 1,810 | 1,823 | 1,670 | 1,747 | 403,700 | ▼ | -0.08% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 138,800 | 1.31% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -0.13% |
| 2024-08-09 | 4425 | Ｋｕｄａｎ | 123,900 | 1.17% | 1,623 | 1,639 | 1,581 | 1,631 | 157,200 | ▼ | -0.14% |
| 2024-08-22 | 4425 | Ｋｕｄａｎ | 117,800 | 1.04% | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 | ▼ | -0.12% |
| 2024-09-24 | 4425 | Ｋｕｄａｎ | 107,900 | 0.95% | 1,643 | 1,659 | 1,605 | 1,607 | 84,900 | ▼ | -0.09% |
| 2024-10-16 | 4425 | Ｋｕｄａｎ | 114,500 | 1.01% | 1,569 | 1,579 | 1,510 | 1,528 | 156,900 | ▲ | 0.06% |
| 2024-12-23 | 4425 | Ｋｕｄａｎ | 109,400 | 0.96% | 1,219 | 1,260 | 1,197 | 1,215 | 156,000 | ▼ | -0.05% |
| 2024-12-24 | 4425 | Ｋｕｄａｎ | 114,500 | 1.01% | 1,213 | 1,228 | 1,185 | 1,228 | 127,000 | ▲ | 0.05% |
| 2025-01-30 | 4425 | Ｋｕｄａｎ | 129,900 | 1.15% | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 | ▲ | 0.13% |
| 2025-01-30 | 4425 | Ｋｕｄａｎ | 129,900 | 1.15% | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 | ▲ | 0.13% |
| 2025-02-20 | 4425 | Ｋｕｄａｎ | 124,000 | 1.09% | 1,479 | 1,502 | 1,443 | 1,460 | 93,300 | ▼ | -0.05% |
| 2025-03-26 | 4425 | Ｋｕｄａｎ | 108,800 | 0.96% | 1,258 | 1,269 | 1,232 | 1,254 | 59,000 | ▼ | -0.13% |
| 2025-03-27 | 4425 | Ｋｕｄａｎ | 98,300 | 0.87% | 1,242 | 1,264 | 1,238 | 1,250 | 40,400 | ▼ | -0.08% |
| 2025-04-01 | 4425 | Ｋｕｄａｎ | 87,900 | 0.77% | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | ▼ | -0.09% |
| 2025-04-07 | 4425 | Ｋｕｄａｎ | 78,100 | 0.69% | 974 | 1,029 | 973 | 974 | 209,800 | ▼ | -0.08% |
| 2024-08-13 | 4436 | ミンカブ | 94,200 | 0.62% | 803 | 816 | 781 | 792 | 393,200 | ▲ | 0.62% |
| 2024-08-30 | 4436 | ミンカブ | 105,300 | 0.70% | 822 | 859 | 820 | 857 | 132,200 | ▲ | 0.07% |
| 2024-12-27 | 4436 | ミンカブ | 126,200 | 0.84% | 830 | 882 | 830 | 860 | 194,600 | ▲ | 0.14% |
| 2025-02-12 | 4436 | ミンカブ | 100,900 | 0.67% | 909 | 970 | 888 | 922 | 393,500 | ▼ | -0.16% |
| 2025-02-12 | 4436 | ミンカブ | 100,900 | 0.67% | 909 | 970 | 888 | 922 | 393,500 | ▼ | -0.16% |
| 2025-02-13 | 4436 | ミンカブ | 110,900 | 0.74% | 922 | 947 | 906 | 936 | 190,000 | ▲ | 0.06% |
| 2025-02-18 | 4436 | ミンカブ | 0 | 0.00% | 613 | 644 | 613 | 640 | 2,192,300 | ▼ | -0.74% |
| 2024-09-24 | 4512 | わかもと | 348,300 | 0.99% | 299 | 324 | 292 | 299 | 14,170,800 | ▲ | 0.99% |
| 2024-09-25 | 4512 | わかもと | 688,300 | 1.97% | 283 | 294 | 276 | 288 | 4,160,000 | ▲ | 0.98% |
| 2024-09-27 | 4512 | わかもと | 703,600 | 2.01% | 276 | 293 | 268 | 277 | 1,526,500 | ▲ | 0.03% |
| 2024-10-04 | 4512 | わかもと | 578,600 | 1.66% | 271 | 271 | 258 | 262 | 761,300 | ▼ | -0.34% |
| 2024-10-07 | 4512 | わかもと | 378,600 | 1.08% | 263 | 264 | 256 | 259 | 399,600 | ▼ | -0.57% |
| 2024-10-08 | 4512 | わかもと | 218,600 | 0.62% | 259 | 259 | 248 | 252 | 529,000 | ▼ | -0.46% |
| 2024-10-09 | 4512 | わかもと | 139,100 | 0.39% | 253 | 254 | 249 | 250 | 249,100 | ▼ | -0.23% |
| 2024-06-18 | 4564 | ＯＴＳ | 1,595,000 | 0.73% | 37 | 38 | 31 | 32 | 40,845,300 | ▲ | 0.73% |
| 2024-06-19 | 4564 | ＯＴＳ | 755,000 | 0.34% | 33 | 33 | 29 | 32 | 16,673,200 | ▼ | -0.38% |
| 2024-07-05 | 4564 | ＯＴＳ | 1,350,000 | 0.56% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.25% |
| 2024-07-05 | 4564 | ＯＴＳ | 1,350,000 | 0.56% | 36 | 37 | 35 | 36 | 13,416,900 | ▲ | 0.25% |
| 2024-07-09 | 4564 | ＯＴＳ | 1,050,000 | 0.43% | 35 | 35 | 33 | 34 | 10,666,200 | ▼ | -0.13% |
| 2024-05-07 | 4597 | ソレイジア | 1,338,900 | 0.73% | 28 | 28 | 25 | 26 | 4,926,700 | ▲ | 0.73% |
| 2024-05-08 | 4597 | ソレイジア | 1,878,900 | 1.02% | 26 | 27 | 25 | 26 | 3,007,300 | ▲ | 0.29% |
| 2024-05-21 | 4597 | ソレイジア | 1,898,900 | 0.98% | 28 | 28 | 27 | 27 | 1,647,000 | ▼ | -0.04% |
| 2024-07-23 | 4597 | ソレイジア | 0 | 0.00% | 33 | 45 | 33 | 41 | 75,873,400 | ▼ | -0.98% |
| 2024-03-06 | 4776 | サイボウズ | 344,100 | 0.65% | 1,756 | 1,809 | 1,744 | 1,763 | 1,095,400 | ▲ | 0.65% |
| 2024-03-08 | 4776 | サイボウズ | 0 | 0.00% | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | ▼ | -0.65% |
| 2024-09-17 | 4813 | ＡＣＣＥＳＳ | 250,000 | 0.62% | 1,683 | 1,734 | 1,640 | 1,719 | 1,915,100 | ▲ | 0.62% |
| 2024-09-18 | 4813 | ＡＣＣＥＳＳ | 291,500 | 0.72% | 1,740 | 1,768 | 1,671 | 1,676 | 1,022,400 | ▲ | 0.27% |
| 2024-09-20 | 4813 | ＡＣＣＥＳＳ | 281,700 | 0.70% | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 | ▲ | 0.07% |
| 2024-11-12 | 4813 | ＡＣＣＥＳＳ | 267,300 | 0.66% | 1,274 | 1,305 | 1,274 | 1,291 | 259,300 | ▼ | -0.03% |
| 2024-11-14 | 4813 | ＡＣＣＥＳＳ | 219,400 | 0.54% | 1,293 | 1,311 | 1,277 | 1,297 | 286,800 | ▼ | -0.12% |
| 2024-11-15 | 4813 | ＡＣＣＥＳＳ | 193,900 | 0.48% | 1,290 | 1,311 | 1,272 | 1,295 | 416,400 | ▼ | -0.06% |
| 2024-11-26 | 4813 | ＡＣＣＥＳＳ | 193,400 | 0.48% | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 | ▼ | -0.24% |
| 2025-01-29 | 4813 | ＡＣＣＥＳＳ | 205,600 | 0.51% | 1,147 | 1,165 | 1,059 | 1,125 | 2,857,100 | ▲ | 0.03% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 272,000 | 0.68% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▲ | 0.23% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 272,000 | 0.68% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▲ | 0.23% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 291,000 | 0.72% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▲ | 0.03% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 291,000 | 0.72% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▲ | 0.03% |
| 2025-02-10 | 4813 | ＡＣＣＥＳＳ | 341,000 | 0.85% | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 | ▲ | 0.13% |
| 2025-02-10 | 4813 | ＡＣＣＥＳＳ | 341,000 | 0.85% | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 | ▲ | 0.13% |
| 2025-02-12 | 4813 | ＡＣＣＥＳＳ | 361,000 | 0.90% | 1,065 | 1,116 | 1,054 | 1,101 | 408,800 | ▲ | 0.05% |
| 2025-02-12 | 4813 | ＡＣＣＥＳＳ | 361,000 | 0.90% | 1,065 | 1,116 | 1,054 | 1,101 | 408,800 | ▲ | 0.05% |
| 2025-02-14 | 4813 | ＡＣＣＥＳＳ | 403,800 | 1.01% | 1,085 | 1,118 | 1,077 | 1,096 | 217,600 | ▲ | 0.10% |
| 2025-02-18 | 4813 | ＡＣＣＥＳＳ | 451,900 | 1.13% | 1,080 | 1,088 | 1,068 | 1,082 | 146,800 | ▲ | 0.11% |
| 2025-03-12 | 4813 | ＡＣＣＥＳＳ | 243,500 | 0.60% | 975 | 985 | 954 | 978 | 204,500 | ▲ | 0.08% |
| 2025-03-31 | 4813 | ＡＣＣＥＳＳ | 180,000 | 0.45% | 836 | 838 | 793 | 796 | 555,400 | ▼ | -0.14% |
| 2025-04-07 | 4813 | ＡＣＣＥＳＳ | 429,600 | 1.07% | 670 | 686 | 642 | 649 | 479,200 | ▼ | -0.05% |
| 2024-12-03 | 4829 | 日エンター | 193,000 | 0.50% | 110 | 155 | 107 | 123 | 31,718,600 | ▲ | 0.50% |
| 2024-12-05 | 4829 | 日エンター | 0 | 0.00% | 134 | 136 | 127 | 133 | 4,917,700 | ▼ | -0.50% |
| 2024-08-19 | 4845 | スカラ | 116,800 | 0.65% | 490 | 490 | 470 | 478 | 358,300 | ▲ | 0.25% |
| 2024-09-04 | 4845 | スカラ | 146,800 | 0.82% | 490 | 505 | 488 | 489 | 223,800 | ▲ | 0.16% |
| 2024-12-24 | 4845 | スカラ | 140,100 | 0.78% | 385 | 387 | 380 | 385 | 150,900 | ▼ | -0.03% |
| 2024-12-25 | 4845 | スカラ | 71,700 | 0.40% | 385 | 389 | 381 | 383 | 213,900 | ▼ | -0.38% |
| 2025-01-08 | 4885 | 室町ケミカル | 37,000 | 0.90% | 1,221 | 1,289 | 1,004 | 1,049 | 1,178,300 | ▲ | 0.90% |
| 2025-01-10 | 4885 | 室町ケミカル | 28,600 | 0.69% | 958 | 1,040 | 956 | 961 | 228,900 | ▼ | -0.21% |
| 2025-01-14 | 4885 | 室町ケミカル | 21,400 | 0.52% | 950 | 985 | 947 | 985 | 46,100 | ▼ | -0.16% |
| 2025-01-15 | 4885 | 室町ケミカル | 14,600 | 0.35% | 987 | 988 | 923 | 958 | 76,300 | ▼ | -0.17% |
| 2024-04-25 | 5131 | リンカーズ | 99,500 | 0.72% | 236 | 297 | 222 | 225 | 25,280,700 | ▲ | 0.72% |
| 2024-04-26 | 5131 | リンカーズ | 120,200 | 0.87% | 249 | 264 | 211 | 219 | 7,352,600 | ▲ | 0.15% |
| 2024-05-01 | 5131 | リンカーズ | 150,000 | 1.09% | 220 | 276 | 207 | 230 | 15,503,000 | ▲ | 0.22% |
| 2024-05-13 | 5131 | リンカーズ | 137,000 | 0.99% | 207 | 219 | 207 | 208 | 770,200 | ▼ | -0.10% |
| 2024-05-15 | 5131 | リンカーズ | 0 | 0.00% | 207 | 209 | 202 | 203 | 349,600 | ▼ | -0.99% |
| 2024-12-18 | 5131 | リンカーズ | 70,000 | 0.50% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 0.50% |
| 2024-12-18 | 5131 | リンカーズ | 100,000 | 0.72% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 0.72% |
| 2024-12-18 | 5131 | リンカーズ | 110,000 | 0.79% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 0.79% |
| 2024-12-18 | 5131 | リンカーズ | 121,000 | 0.87% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 0.87% |
| 2024-12-18 | 5131 | リンカーズ | 140,000 | 1.01% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 1.01% |
| 2024-12-18 | 5131 | リンカーズ | 180,000 | 1.30% | 150 | 200 | 150 | 200 | 7,321,100 | ▲ | 1.30% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -0.50% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -0.72% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -0.79% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -0.87% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -1.01% |
| 2024-12-19 | 5131 | リンカーズ | 0 | 0.00% | 260 | 280 | 184 | 185 | 11,575,300 | ▼ | -1.30% |
| 2024-03-29 | 5192 | 三星ベ | 204,100 | 0.65% | 4,640 | 4,685 | 4,620 | 4,670 | 293,700 | ▲ | 0.10% |
| 2024-04-01 | 5192 | 三星ベ | 273,700 | 0.87% | 4,685 | 4,690 | 4,565 | 4,575 | 317,400 | ▲ | 0.21% |
| 2024-04-05 | 5192 | 三星ベ | 293,400 | 0.94% | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | ▲ | 0.06% |
| 2024-04-15 | 5192 | 三星ベ | 227,700 | 0.73% | 4,575 | 4,680 | 4,535 | 4,675 | 289,700 | ▼ | -0.20% |
| 2024-04-16 | 5192 | 三星ベ | 1,100 | 0.00% | 4,660 | 4,855 | 4,655 | 4,825 | 789,000 | ▼ | -0.73% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 65,000 | 0.62% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.62% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 81,000 | 0.77% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.77% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 150,000 | 1.44% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 1.44% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 155,000 | 1.49% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 1.49% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -0.77% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -1.44% |
| 2024-06-17 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 870 | 870 | 870 | 870 | 141,000 | ▼ | -1.49% |
| 2024-06-26 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 613 | 635 | 610 | 619 | 545,000 | ▼ | -0.62% |
| 2024-04-02 | 5255 | モンラボ | 176,000 | 0.51% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.12% |
| 2024-05-14 | 5255 | モンラボ | 162,000 | 0.47% | 362 | 376 | 360 | 371 | 493,800 | ▼ | -0.04% |
| 2024-07-18 | 5255 | モンラボ | 180,000 | 0.52% | 287 | 299 | 286 | 287 | 311,600 | ▲ | 0.09% |
| 2024-07-22 | 5255 | モンラボ | 170,000 | 0.49% | 274 | 275 | 262 | 264 | 408,400 | ▼ | -0.03% |
| 2025-04-14 | 6029 | アトラＧ | 100,600 | 0.97% | 142 | 179 | 138 | 179 | 7,321,300 | ▲ | 0.97% |
| 2025-04-15 | 6029 | アトラＧ | 0 | 0.00% | 162 | 222 | 158 | 184 | 11,554,400 | ▼ | -0.97% |
| 2024-06-18 | 6046 | リンクバル | 100,000 | 0.51% | 170 | 196 | 168 | 169 | 8,030,300 | ▲ | 0.51% |
| 2024-06-20 | 6046 | リンクバル | 89,600 | 0.45% | 158 | 166 | 157 | 164 | 168,200 | ▼ | -0.06% |
| 2024-08-20 | 6047 | Ｇｕｎｏｓｙ | 132,700 | 0.54% | 910 | 941 | 904 | 923 | 916,400 | ▲ | 0.14% |
| 2024-08-23 | 6047 | Ｇｕｎｏｓｙ | 169,100 | 0.69% | 926 | 958 | 906 | 953 | 593,500 | ▲ | 0.14% |
| 2024-08-29 | 6047 | Ｇｕｎｏｓｙ | 157,800 | 0.65% | 915 | 938 | 905 | 914 | 327,700 | ▲ | 0.12% |
| 2024-09-02 | 6047 | Ｇｕｎｏｓｙ | 129,100 | 0.53% | 936 | 938 | 902 | 910 | 231,900 | ▼ | -0.12% |
| 2024-09-03 | 6047 | Ｇｕｎｏｓｙ | 159,100 | 0.65% | 915 | 948 | 915 | 943 | 259,700 | ▲ | 0.12% |
| 2024-09-04 | 6047 | Ｇｕｎｏｓｙ | 119,100 | 0.49% | 913 | 925 | 876 | 883 | 588,300 | ▼ | -0.16% |
| 2024-08-02 | 6072 | 地盤ＨＤ | 206,200 | 0.89% | 137 | 139 | 133 | 133 | 425,800 | ▼ | -0.05% |
| 2024-08-05 | 6072 | 地盤ＨＤ | 82,900 | 0.35% | 123 | 126 | 109 | 112 | 1,206,300 | ▼ | -0.38% |
| 2024-08-06 | 6072 | 地盤ＨＤ | 148,600 | 0.64% | 122 | 127 | 121 | 126 | 494,800 | ▼ | -0.25% |
| 2024-08-07 | 6072 | 地盤ＨＤ | 111,600 | 0.48% | 122 | 132 | 122 | 127 | 396,200 | ▼ | -0.16% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 130,000 | 0.56% | 153 | 173 | 150 | 169 | 7,012,000 | ▲ | 0.56% |
| 2024-08-14 | 6072 | 地盤ＨＤ | 195,100 | 0.84% | 167 | 169 | 158 | 160 | 2,682,500 | ▲ | 0.41% |
| 2024-09-04 | 6072 | 地盤ＨＤ | 0 | 0.00% | 159 | 161 | 157 | 159 | 627,500 | ▼ | -0.56% |
| 2024-11-06 | 6072 | 地盤ＨＤ | 100,000 | 0.43% | 159 | 163 | 158 | 162 | 260,000 | ▼ | -0.41% |
| 2024-04-26 | 6227 | ＡＩメカ | 36,000 | 0.60% | 3,265 | 3,345 | 3,225 | 3,300 | 149,600 | ▲ | 0.60% |
| 2024-05-09 | 6227 | ＡＩメカ | 56,000 | 0.94% | 3,435 | 3,435 | 3,340 | 3,345 | 136,400 | ▲ | 0.34% |
| 2024-05-29 | 6227 | ＡＩメカ | 0 | 0.00% | 2,497 | 2,519 | 2,419 | 2,419 | 127,500 | ▼ | -0.94% |
| 2024-09-12 | 6227 | ＡＩメカ | 40,000 | 0.64% | 2,396 | 2,440 | 2,120 | 2,390 | 3,173,000 | ▲ | 0.64% |
| 2024-09-25 | 6227 | ＡＩメカ | 0 | 0.00% | 2,547 | 2,938 | 2,501 | 2,774 | 2,566,800 | ▼ | -0.64% |
| 2025-03-21 | 6232 | ＡＣＳＬ | 218,700 | 1.46% | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | ▲ | 1.46% |
| 2025-01-22 | 6324 | ハーモニック | 587,300 | 0.60% | 4,240 | 4,445 | 4,165 | 4,315 | 2,588,800 | ▲ | 0.15% |
| 2025-01-30 | 6324 | ハーモニック | 724,000 | 0.75% | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | ▲ | 0.15% |
| 2025-01-30 | 6324 | ハーモニック | 724,000 | 0.75% | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | ▲ | 0.15% |
| 2025-02-06 | 6324 | ハーモニック | 856,500 | 0.88% | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | ▲ | 0.13% |
| 2025-02-06 | 6324 | ハーモニック | 856,500 | 0.88% | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | ▲ | 0.13% |
| 2025-02-10 | 6324 | ハーモニック | 898,900 | 0.93% | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | ▲ | 0.05% |
| 2025-02-10 | 6324 | ハーモニック | 898,900 | 0.93% | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | ▲ | 0.05% |
| 2025-03-31 | 6324 | ハーモニック | 662,900 | 0.68% | 3,310 | 3,350 | 3,130 | 3,160 | 2,256,000 | ▼ | -0.25% |
| 2025-04-04 | 6324 | ハーモニック | 534,900 | 0.55% | 2,982 | 3,025 | 2,851 | 2,925 | 1,765,800 | ▼ | -0.13% |
| 2025-04-07 | 6324 | ハーモニック | 0 | 0.00% | 2,632 | 2,683 | 2,460 | 2,568 | 4,093,400 | ▼ | -0.55% |
| 2024-06-28 | 6440 | ＪＵＫＩ | 152,000 | 0.50% | 500 | 518 | 498 | 517 | 247,200 | ▲ | 0.06% |
| 2024-07-17 | 6440 | ＪＵＫＩ | 127,000 | 0.42% | 535 | 552 | 535 | 538 | 173,800 | ▼ | -0.08% |
| 2024-04-03 | 6522 | アスタリスク | 77,100 | 1.08% | 625 | 628 | 620 | 625 | 22,800 | ▼ | -0.04% |
| 2024-04-05 | 6522 | アスタリスク | 65,500 | 0.92% | 609 | 621 | 601 | 618 | 36,200 | ▼ | -0.16% |
| 2024-04-08 | 6522 | アスタリスク | 59,500 | 0.83% | 618 | 619 | 602 | 611 | 23,300 | ▼ | -0.09% |
| 2024-04-19 | 6522 | アスタリスク | 54,100 | 0.76% | 469 | 469 | 440 | 443 | 95,100 | ▼ | -0.06% |
| 2024-04-22 | 6522 | アスタリスク | 44,100 | 0.62% | 453 | 473 | 451 | 458 | 183,800 | ▼ | -0.14% |
| 2024-05-01 | 6522 | アスタリスク | 30,000 | 0.42% | 446 | 452 | 442 | 447 | 34,300 | ▼ | -0.20% |
| 2024-03-12 | 6537 | ＷＡＳＨハウ | 0 | 0.00% | 420 | 454 | 356 | 378 | 1,740,600 | ▼ | -0.86% |
| 2024-09-27 | 6552 | ゲームウィズ | 115,000 | 0.62% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.62% |
| 2024-09-27 | 6552 | ゲームウィズ | 145,000 | 0.79% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.79% |
| 2024-09-27 | 6552 | ゲームウィズ | 165,000 | 0.89% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 0.89% |
| 2024-09-27 | 6552 | ゲームウィズ | 197,400 | 1.07% | 219 | 308 | 213 | 308 | 17,455,900 | ▲ | 1.07% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.62% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.79% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -0.89% |
| 2024-09-30 | 6552 | ゲームウィズ | 0 | 0.00% | 330 | 360 | 261 | 287 | 19,127,000 | ▼ | -1.07% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 348,700 | 0.63% | 373 | 376 | 365 | 371 | 1,606,200 | ▲ | 0.63% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 0 | 0.00% | 376 | 383 | 370 | 383 | 1,632,100 | ▼ | -0.63% |
| 2025-04-08 | 6619 | ＷＳＣＯＰＥ | 290,000 | 0.52% | 191 | 206 | 191 | 205 | 1,650,200 | ▲ | 0.27% |
| 2024-12-06 | 6656 | インスペック | 21,500 | 0.53% | 650 | 670 | 595 | 670 | 2,841,600 | ▲ | 0.53% |
| 2024-12-06 | 6656 | インスペック | 27,000 | 0.67% | 650 | 670 | 595 | 670 | 2,841,600 | ▲ | 0.67% |
| 2024-12-06 | 6656 | インスペック | 30,000 | 0.74% | 650 | 670 | 595 | 670 | 2,841,600 | ▲ | 0.74% |
| 2024-12-09 | 6656 | インスペック | 0 | 0.00% | 745 | 760 | 672 | 674 | 1,664,500 | ▼ | -0.53% |
| 2024-12-09 | 6656 | インスペック | 24,000 | 0.59% | 745 | 760 | 672 | 674 | 1,664,500 | ▼ | -0.08% |
| 2024-12-10 | 6656 | インスペック | 16,000 | 0.39% | 672 | 707 | 642 | 652 | 404,000 | ▼ | -0.19% |
| 2024-12-13 | 6656 | インスペック | 23,000 | 0.57% | 603 | 621 | 597 | 601 | 66,700 | ▼ | -0.17% |
| 2024-12-27 | 6656 | インスペック | 0 | 0.00% | 568 | 607 | 560 | 594 | 65,900 | ▼ | -0.56% |
| 2024-12-27 | 6664 | オプトエレ | 67,600 | 1.02% | 212 | 218 | 210 | 214 | 207,900 | ▲ | 0.66% |
| 2024-12-30 | 6664 | オプトエレ | 87,600 | 1.33% | 214 | 225 | 214 | 220 | 88,700 | ▲ | 0.31% |
| 2024-05-30 | 6696 | トラースＯＰ | 28,400 | 0.58% | 623 | 627 | 580 | 588 | 1,461,400 | ▲ | 0.57% |
| 2024-05-31 | 6696 | トラースＯＰ | 0 | 0.00% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.57% |
| 2024-07-09 | 6803 | ティアック | 200,000 | 0.69% | 125 | 142 | 112 | 116 | 48,439,100 | ▲ | 0.69% |
| 2024-07-10 | 6803 | ティアック | 100,000 | 0.34% | 114 | 116 | 110 | 112 | 3,450,400 | ▼ | -0.34% |
| 2024-09-11 | 6976 | 太陽誘電 | 680,700 | 0.52% | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 | ▲ | 0.52% |
| 2024-09-12 | 6976 | 太陽誘電 | 0 | 0.00% | 2,981 | 3,010 | 2,888 | 2,946 | 4,345,700 | ▼ | -0.52% |
| 2024-07-03 | 6993 | 大黒屋 | 783,000 | 0.65% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 0.65% |
| 2024-07-03 | 6993 | 大黒屋 | 6,000,000 | 4.99% | 35 | 53 | 35 | 51 | 197,411,000 | ▲ | 4.99% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.65% |
| 2024-07-04 | 6993 | 大黒屋 | 750,000 | 0.62% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 0.62% |
| 2024-07-04 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 2.49% |
| 2024-07-04 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 55 | 47 | 49 | 78,448,300 | ▼ | -0.65% |
| 2024-07-04 | 6993 | 大黒屋 | 750,000 | 0.62% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 0.62% |
| 2024-07-04 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 50 | 55 | 47 | 49 | 78,448,300 | ▲ | 2.49% |
| 2024-07-05 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 52 | 40 | 41 | 73,930,800 | ▼ | -0.62% |
| 2024-07-05 | 6993 | 大黒屋 | 0 | 0.00% | 50 | 52 | 40 | 41 | 73,930,800 | ▼ | -0.62% |
| 2024-07-08 | 6993 | 大黒屋 | 5,000,000 | 4.15% | 39 | 41 | 38 | 40 | 11,660,300 | ▲ | 1.66% |
| 2024-07-12 | 6993 | 大黒屋 | 3,000,000 | 2.49% | 39 | 42 | 39 | 41 | 19,715,600 | ▼ | -1.66% |
| 2024-07-17 | 6993 | 大黒屋 | 2,500,000 | 2.07% | 40 | 40 | 38 | 39 | 17,041,000 | ▼ | -0.42% |
| 2024-07-24 | 6993 | 大黒屋 | 2,000,000 | 1.66% | 38 | 38 | 36 | 37 | 18,258,500 | ▼ | -0.40% |
| 2024-08-01 | 6993 | 大黒屋 | 2,500,000 | 2.07% | 45 | 49 | 41 | 43 | 30,627,300 | ▲ | 0.40% |
| 2024-08-19 | 6993 | 大黒屋 | 3,512,600 | 2.92% | 31 | 33 | 31 | 32 | 32,752,000 | ▲ | 0.85% |
| 2024-08-22 | 6993 | 大黒屋 | 3,512,600 | 2.55% | 32 | 32 | 31 | 32 | 75,885,400 | ▼ | -0.37% |
| 2024-08-23 | 6993 | 大黒屋 | 6,000,000 | 4.35% | 31 | 32 | 31 | 31 | 62,531,000 | ▼ | -0.64% |
| 2024-08-23 | 6993 | 大黒屋 | 3,612,600 | 2.62% | 31 | 32 | 31 | 31 | 62,531,000 | ▲ | 0.07% |
| 2024-08-29 | 6993 | 大黒屋 | 4,412,600 | 3.20% | 31 | 32 | 31 | 31 | 39,056,800 | ▲ | 0.07% |
| 2024-09-05 | 6993 | 大黒屋 | 4,612,600 | 3.34% | 30 | 31 | 30 | 30 | 112,437,000 | ▲ | 0.13% |
| 2024-09-06 | 6993 | 大黒屋 | 4,712,600 | 3.42% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.08% |
| 2024-09-10 | 6993 | 大黒屋 | 6,212,600 | 4.51% | 29 | 30 | 28 | 30 | 83,862,400 | ▲ | 1.08% |
| 2024-09-11 | 6993 | 大黒屋 | 1,200,000 | 0.81% | 29 | 30 | 28 | 28 | 48,371,800 | ▲ | 0.81% |
| 2024-09-11 | 6993 | 大黒屋 | 5,712,600 | 4.14% | 29 | 30 | 28 | 28 | 48,371,800 | ▼ | -0.37% |
| 2024-09-12 | 6993 | 大黒屋 | 160,000 | 0.11% | 29 | 29 | 28 | 29 | 60,095,700 | ▼ | -0.70% |
| 2024-09-24 | 6993 | 大黒屋 | 5,712,600 | 3.71% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.42% |
| 2024-09-24 | 6993 | 大黒屋 | 6,000,000 | 3.90% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.44% |
| 2024-09-27 | 6993 | 大黒屋 | 1,231,000 | 0.80% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -3.09% |
| 2024-09-27 | 6993 | 大黒屋 | 3,712,600 | 2.41% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -1.29% |
| 2024-10-04 | 6993 | 大黒屋 | 0 | 0.00% | 30 | 31 | 29 | 30 | 74,999,800 | ▼ | -2.41% |
| 2024-10-15 | 6993 | 大黒屋 | 1,100,000 | 0.79% | 29 | 30 | 29 | 29 | 53,752,600 | ▲ | 0.79% |
| 2024-10-16 | 6993 | 大黒屋 | 0 | 0.00% | 30 | 30 | 29 | 29 | 51,158,600 | ▼ | -0.79% |
| 2024-10-22 | 6993 | 大黒屋 | 1,231,000 | 0.78% | 29 | 29 | 28 | 28 | 63,607,700 | ▼ | -0.02% |
| 2024-11-07 | 6993 | 大黒屋 | 981,600 | 0.62% | 30 | 30 | 28 | 30 | 99,552,700 | ▲ | 0.23% |
| 2024-11-13 | 6993 | 大黒屋 | 800,000 | 0.50% | 30 | 31 | 29 | 29 | 110,583,000 | ▲ | 0.50% |
| 2024-11-14 | 6993 | 大黒屋 | 0 | 0.00% | 29 | 30 | 28 | 28 | 107,239,000 | ▼ | -0.50% |
| 2024-11-20 | 6993 | 大黒屋 | 0 | 0.00% | 29 | 29 | 28 | 29 | 101,955,000 | ▼ | -0.62% |
| 2024-12-12 | 6993 | 大黒屋 | 823,200 | 0.51% | 25 | 26 | 25 | 25 | 134,167,000 | ▲ | 0.51% |
| 2024-12-13 | 6993 | 大黒屋 | 0 | 0.00% | 25 | 26 | 24 | 24 | 128,322,000 | ▼ | -0.51% |
| 2024-12-17 | 6993 | 大黒屋 | 2,000,000 | 1.24% | 23 | 24 | 22 | 24 | 143,221,000 | ▲ | 1.24% |
| 2024-12-18 | 6993 | 大黒屋 | 0 | 0.00% | 23 | 25 | 23 | 25 | 158,013,000 | ▼ | -1.24% |
| 2025-01-23 | 6993 | 大黒屋 | 1,500,000 | 0.92% | 23 | 25 | 23 | 24 | 89,274,200 | ▲ | 0.92% |
| 2025-01-28 | 6993 | 大黒屋 | 477,700 | 0.29% | 24 | 25 | 23 | 24 | 83,670,200 | ▼ | -0.63% |
| 2025-01-29 | 6993 | 大黒屋 | 1,300,000 | 0.79% | 25 | 25 | 24 | 24 | 76,523,600 | ▲ | 0.79% |
| 2025-01-30 | 6993 | 大黒屋 | 0 | 0.00% | 24 | 25 | 23 | 24 | 95,980,800 | ▼ | -0.79% |
| 2025-03-03 | 6993 | 大黒屋 | 1,000,000 | 0.60% | 22 | 23 | 21 | 22 | 63,306,300 | ▲ | 0.60% |
| 2025-03-04 | 6993 | 大黒屋 | 0 | 0.00% | 24 | 24 | 21 | 21 | 65,550,200 | ▼ | -0.60% |
| 2025-03-14 | 6993 | 大黒屋 | 1,500,000 | 0.91% | 22 | 23 | 21 | 22 | 50,682,600 | ▲ | 0.91% |
| 2025-03-17 | 6993 | 大黒屋 | 0 | 0.00% | 23 | 23 | 22 | 23 | 46,652,300 | ▼ | -0.91% |
| 2025-03-19 | 6993 | 大黒屋 | 731,000 | 0.44% | 24 | 25 | 23 | 23 | 43,292,700 | ▼ | -0.34% |
| 2025-03-21 | 6993 | 大黒屋 | 852,500 | 0.51% | 24 | 25 | 23 | 25 | 53,915,400 | ▲ | 0.51% |
| 2025-03-24 | 6993 | 大黒屋 | 0 | 0.00% | 24 | 25 | 24 | 25 | 35,919,900 | ▼ | -0.51% |
| 2024-03-15 | 7048 | ベルトラ | 160,000 | 0.43% | 474 | 477 | 466 | 467 | 219,900 | ▼ | -0.10% |
| 2025-03-26 | 7183 | あんしん保証 | 141,600 | 0.78% | 151 | 183 | 151 | 165 | 4,546,600 | ▲ | 0.78% |
| 2025-04-01 | 7183 | あんしん保証 | 97,500 | 0.54% | 150 | 154 | 150 | 151 | 42,200 | ▼ | -0.24% |
| 2025-04-02 | 7183 | あんしん保証 | 86,100 | 0.47% | 153 | 155 | 152 | 153 | 28,900 | ▼ | -0.07% |
| 2024-03-05 | 7426 | 山大 | 9,000 | 0.76% | 5,110 | 5,110 | 5,010 | 5,110 | 84,600 | ▲ | 0.76% |
| 2024-03-06 | 7426 | 山大 | 0 | 0.00% | 4,910 | 6,020 | 4,565 | 5,040 | 449,900 | ▼ | -0.75% |
| 2024-05-17 | 7494 | コナカ | 172,000 | 0.55% | 323 | 323 | 309 | 313 | 434,400 | ▲ | 0.16% |
| 2024-05-20 | 7494 | コナカ | 150,700 | 0.48% | 311 | 327 | 311 | 323 | 287,500 | ▼ | -0.07% |
| 2024-03-14 | 7524 | マルシェ | 50,000 | 0.58% | 302 | 373 | 267 | 268 | 16,529,800 | ▲ | 0.23% |
| 2024-04-03 | 7524 | マルシェ | 0 | 0.00% | 274 | 281 | 268 | 271 | 295,300 | ▼ | -0.57% |
| 2025-01-16 | 7610 | テイツー | 399,000 | 0.58% | 127 | 134 | 127 | 132 | 5,877,300 | ▲ | 0.29% |
| 2025-01-17 | 7610 | テイツー | 799,000 | 1.16% | 131 | 137 | 129 | 133 | 4,562,300 | ▲ | 0.57% |
| 2025-01-21 | 7610 | テイツー | 0 | 0.00% | 127 | 130 | 123 | 129 | 5,019,500 | ▼ | -1.15% |
| 2025-01-24 | 7610 | テイツー | 499,000 | 0.72% | 126 | 138 | 125 | 137 | 5,560,900 | ▲ | 0.72% |
| 2025-01-28 | 7610 | テイツー | 699,000 | 1.01% | 141 | 145 | 137 | 141 | 3,130,800 | ▲ | 0.29% |
| 2025-01-31 | 7610 | テイツー | 799,000 | 1.16% | 137 | 142 | 137 | 137 | 1,776,600 | ▲ | 0.14% |
| 2025-01-31 | 7610 | テイツー | 799,000 | 1.16% | 137 | 142 | 137 | 137 | 1,776,600 | ▲ | 0.14% |
| 2025-02-12 | 7610 | テイツー | 0 | 0.00% | 129 | 144 | 127 | 144 | 4,194,100 | ▼ | -1.15% |
| 2025-02-12 | 7610 | テイツー | 0 | 0.00% | 129 | 144 | 127 | 144 | 4,194,100 | ▼ | -1.15% |
| 2025-02-28 | 7610 | テイツー | 499,000 | 0.72% | 124 | 126 | 119 | 123 | 4,332,600 | ▲ | 0.28% |
| 2025-03-04 | 7610 | テイツー | 0 | 0.00% | 121 | 122 | 116 | 121 | 2,990,100 | ▼ | -0.72% |
| 2025-03-11 | 7610 | テイツー | 399,000 | 0.58% | 121 | 121 | 116 | 117 | 1,847,100 | ▲ | 0.31% |
| 2025-03-12 | 7610 | テイツー | 499,000 | 0.72% | 117 | 120 | 116 | 118 | 1,018,900 | ▲ | 0.14% |
| 2025-03-14 | 7610 | テイツー | 599,000 | 0.87% | 118 | 122 | 117 | 122 | 820,600 | ▲ | 0.15% |
| 2025-03-18 | 7610 | テイツー | 899,000 | 1.30% | 126 | 128 | 124 | 126 | 1,653,900 | ▲ | 0.43% |
| 2025-03-19 | 7610 | テイツー | 999,000 | 1.45% | 126 | 127 | 124 | 124 | 777,300 | ▲ | 0.14% |
| 2025-03-25 | 7610 | テイツー | 1,299,000 | 1.89% | 127 | 129 | 125 | 126 | 1,259,500 | ▲ | 0.43% |
| 2025-03-26 | 7610 | テイツー | 1,499,000 | 2.18% | 127 | 131 | 127 | 130 | 2,005,300 | ▲ | 0.29% |
| 2025-03-27 | 7610 | テイツー | 1,599,000 | 2.32% | 130 | 133 | 129 | 133 | 1,466,700 | ▲ | 0.13% |
| 2025-03-28 | 7610 | テイツー | 1,799,000 | 2.61% | 133 | 137 | 133 | 134 | 1,597,000 | ▲ | 0.29% |
| 2025-04-03 | 7610 | テイツー | 999,000 | 1.45% | 113 | 120 | 112 | 119 | 2,811,500 | ▼ | -1.15% |
| 2025-04-04 | 7610 | テイツー | 0 | 0.00% | 115 | 118 | 110 | 115 | 4,221,000 | ▼ | -1.45% |
| 2025-04-15 | 7610 | テイツー | 999,000 | 1.45% | 130 | 147 | 129 | 143 | 11,322,700 | ▲ | 1.45% |
| 2025-04-16 | 7610 | テイツー | 1,299,000 | 1.89% | 144 | 150 | 139 | 145 | 5,056,700 | ▲ | 0.43% |
| 2024-11-01 | 7615 | 京都友禅ＨＤ | 64,300 | 0.50% | 66 | 68 | 65 | 68 | 356,100 | ▲ | 0.08% |
| 2024-11-06 | 7615 | 京都友禅ＨＤ | 79,300 | 0.62% | 68 | 71 | 68 | 70 | 410,300 | ▲ | 0.12% |
| 2024-11-12 | 7615 | 京都友禅ＨＤ | 210,000 | 1.64% | 68 | 99 | 68 | 99 | 27,136,500 | ▲ | 1.49% |
| 2024-11-12 | 7615 | 京都友禅ＨＤ | 95,900 | 0.75% | 68 | 99 | 68 | 99 | 27,136,500 | ▲ | 0.13% |
| 2024-11-13 | 7615 | 京都友禅ＨＤ | 190,000 | 1.48% | 119 | 129 | 87 | 89 | 28,266,500 | ▼ | -0.15% |
| 2024-11-14 | 7615 | 京都友禅ＨＤ | 140,000 | 1.09% | 89 | 91 | 81 | 84 | 2,431,600 | ▼ | -0.38% |
| 2024-11-18 | 7615 | 京都友禅ＨＤ | 70,000 | 0.54% | 77 | 79 | 76 | 78 | 832,400 | ▼ | -0.55% |
| 2024-11-20 | 7615 | 京都友禅ＨＤ | 40,000 | 0.31% | 76 | 78 | 76 | 77 | 570,100 | ▼ | -0.23% |
| 2024-12-16 | 7615 | 京都友禅ＨＤ | 70,000 | 0.51% | 81 | 85 | 80 | 84 | 1,088,300 | ▲ | 0.15% |
| 2024-12-18 | 7615 | 京都友禅ＨＤ | 40,300 | 0.29% | 81 | 88 | 78 | 84 | 3,685,700 | ▼ | -0.22% |
| 2024-12-23 | 7615 | 京都友禅ＨＤ | 95,900 | 0.64% | 87 | 89 | 85 | 85 | 768,100 | ▼ | -0.10% |
| 2024-12-26 | 7615 | 京都友禅ＨＤ | 110,200 | 0.73% | 85 | 96 | 84 | 88 | 4,266,000 | ▲ | 0.44% |
| 2024-12-27 | 7615 | 京都友禅ＨＤ | 80,200 | 0.53% | 88 | 90 | 86 | 88 | 1,110,600 | ▼ | -0.19% |
| 2025-01-08 | 7615 | 京都友禅ＨＤ | 40,200 | 0.26% | 92 | 92 | 84 | 85 | 1,964,900 | ▼ | -0.27% |
| 2025-02-21 | 7615 | 京都友禅ＨＤ | 79,800 | 0.52% | 88 | 91 | 88 | 91 | 253,200 | ▲ | 0.07% |
| 2025-03-12 | 7615 | 京都友禅ＨＤ | 99,900 | 0.65% | 93 | 96 | 93 | 94 | 246,800 | ▲ | 0.13% |
| 2025-03-14 | 7615 | 京都友禅ＨＤ | 109,900 | 0.71% | 93 | 99 | 93 | 98 | 364,800 | ▲ | 0.05% |
| 2025-03-27 | 7615 | 京都友禅ＨＤ | 89,900 | 0.58% | 93 | 94 | 92 | 93 | 168,700 | ▼ | -0.13% |
| 2025-04-01 | 7615 | 京都友禅ＨＤ | 39,800 | 0.26% | 92 | 96 | 86 | 89 | 4,123,500 | ▼ | -0.31% |
| 2025-04-07 | 7615 | 京都友禅ＨＤ | 49,900 | 0.32% | 77 | 77 | 65 | 67 | 434,500 | ▼ | -0.32% |
| 2024-09-02 | 7616 | コロワイド | 420,500 | 0.48% | 1,785 | 1,815 | 1,754 | 1,815 | 1,898,300 | ▼ | -0.06% |
| 2024-03-04 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 28 | 26 | 27 | 121,848,000 | ▲ | 0.96% |
| 2024-03-05 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 142,632,000 | ▼ | -0.96% |
| 2024-03-05 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 142,632,000 | ▲ | 0.96% |
| 2024-03-06 | 7647 | 音通 | 0 | 0.00% | 28 | 28 | 27 | 28 | 161,988,000 | ▼ | -0.96% |
| 2024-03-14 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 29 | 27 | 28 | 151,880,000 | ▲ | 0.96% |
| 2024-03-14 | 7647 | 音通 | 2,000,000 | 0.96% | 28 | 29 | 27 | 28 | 151,880,000 | ▲ | 0.96% |
| 2024-03-15 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 147,076,000 | ▼ | -0.96% |
| 2024-03-15 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 147,076,000 | ▼ | -0.96% |
| 2024-04-11 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 212,911,000 | ▲ | 0.96% |
| 2024-04-11 | 7647 | 音通 | 2,000,000 | 0.96% | 27 | 27 | 26 | 27 | 212,911,000 | ▲ | 0.96% |
| 2024-04-12 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 219,283,000 | ▼ | -0.96% |
| 2024-04-12 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 219,283,000 | ▼ | -0.96% |
| 2024-05-14 | 7647 | 音通 | 1,200,000 | 0.58% | 27 | 27 | 26 | 26 | 177,030,000 | ▲ | 0.57% |
| 2024-05-15 | 7647 | 音通 | 0 | 0.00% | 26 | 27 | 26 | 27 | 150,815,000 | ▼ | -0.57% |
| 2024-05-21 | 7647 | 音通 | 1,159,700 | 0.56% | 26 | 27 | 26 | 27 | 153,086,000 | ▲ | 0.56% |
| 2024-05-22 | 7647 | 音通 | 0 | 0.00% | 27 | 28 | 26 | 27 | 139,058,000 | ▼ | -0.56% |
| 2024-06-05 | 7647 | 音通 | 1,100,000 | 0.53% | 28 | 28 | 27 | 27 | 164,789,000 | ▲ | 0.53% |
| 2024-06-06 | 7647 | 音通 | 1,062,800 | 0.51% | 27 | 27 | 26 | 27 | 149,158,000 | ▲ | 0.51% |
| 2024-06-06 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 149,158,000 | ▼ | -0.53% |
| 2024-06-07 | 7647 | 音通 | 0 | 0.00% | 27 | 27 | 26 | 27 | 183,635,000 | ▼ | -0.51% |
| 2024-06-26 | 7647 | 音通 | 7,000,000 | 3.38% | 29 | 29 | 27 | 28 | 122,990,000 | ▲ | 3.38% |
| 2024-06-27 | 7647 | 音通 | 0 | 0.00% | 28 | 29 | 28 | 28 | 110,311,000 | ▼ | -3.38% |
| 2024-07-19 | 7707 | ＰＳＳ | 188,900 | 0.68% | 266 | 278 | 237 | 254 | 11,804,100 | ▲ | 0.48% |
| 2024-07-22 | 7707 | ＰＳＳ | 254,000 | 0.91% | 255 | 263 | 225 | 229 | 2,955,200 | ▲ | 0.23% |
| 2024-08-06 | 7707 | ＰＳＳ | 230,200 | 0.83% | 166 | 191 | 164 | 188 | 391,100 | ▼ | -0.08% |
| 2024-08-07 | 7707 | ＰＳＳ | 220,100 | 0.79% | 178 | 191 | 178 | 185 | 164,800 | ▼ | -0.03% |
| 2024-08-14 | 7707 | ＰＳＳ | 192,200 | 0.69% | 196 | 216 | 196 | 204 | 399,800 | ▼ | -0.10% |
| 2024-08-15 | 7707 | ＰＳＳ | 337,200 | 1.21% | 243 | 284 | 220 | 284 | 8,097,300 | ▲ | 0.52% |
| 2024-08-16 | 7707 | ＰＳＳ | 638,100 | 2.30% | 263 | 354 | 254 | 299 | 38,882,500 | ▲ | 1.08% |
| 2024-12-24 | 7707 | ＰＳＳ | 625,100 | 2.25% | 236 | 245 | 219 | 230 | 1,312,600 | ▼ | -0.04% |
| 2024-12-25 | 7707 | ＰＳＳ | 576,900 | 2.08% | 233 | 234 | 222 | 225 | 448,600 | ▼ | -0.16% |
| 2025-01-09 | 7707 | ＰＳＳ | 505,000 | 1.82% | 239 | 270 | 229 | 248 | 4,320,000 | ▼ | -0.26% |
| 2025-01-14 | 7707 | ＰＳＳ | 476,400 | 1.72% | 240 | 253 | 237 | 241 | 525,800 | ▼ | -0.10% |
| 2025-01-15 | 7707 | ＰＳＳ | 363,900 | 1.31% | 249 | 250 | 235 | 236 | 433,600 | ▼ | -0.40% |
| 2025-01-17 | 7707 | ＰＳＳ | 355,700 | 1.28% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.03% |
| 2025-01-22 | 7707 | ＰＳＳ | 317,300 | 1.14% | 230 | 238 | 229 | 237 | 160,800 | ▼ | -0.14% |
| 2025-01-23 | 7707 | ＰＳＳ | 291,900 | 1.05% | 237 | 237 | 231 | 234 | 101,400 | ▼ | -0.08% |
| 2025-01-29 | 7707 | ＰＳＳ | 275,000 | 0.99% | 244 | 244 | 235 | 238 | 169,500 | ▼ | -0.06% |
| 2025-01-30 | 7707 | ＰＳＳ | 216,600 | 0.78% | 237 | 239 | 233 | 235 | 161,600 | ▼ | -0.20% |
| 2025-02-03 | 7707 | ＰＳＳ | 176,800 | 0.63% | 230 | 230 | 222 | 224 | 292,900 | ▼ | -0.15% |
| 2025-02-03 | 7707 | ＰＳＳ | 176,800 | 0.63% | 230 | 230 | 222 | 224 | 292,900 | ▼ | -0.15% |
| 2025-02-05 | 7707 | ＰＳＳ | 162,100 | 0.58% | 225 | 231 | 224 | 229 | 78,400 | ▼ | -0.05% |
| 2025-02-05 | 7707 | ＰＳＳ | 162,100 | 0.58% | 225 | 231 | 224 | 229 | 78,400 | ▼ | -0.05% |
| 2025-02-12 | 7707 | ＰＳＳ | 72,000 | 0.26% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.31% |
| 2025-02-12 | 7707 | ＰＳＳ | 72,000 | 0.26% | 240 | 243 | 238 | 240 | 148,300 | ▼ | -0.31% |
| 2025-04-08 | 7746 | 岡本硝子 | 205,000 | 0.87% | 130 | 161 | 128 | 143 | 11,347,800 | ▲ | 0.87% |
| 2025-04-09 | 7746 | 岡本硝子 | 20,000 | 0.08% | 139 | 140 | 125 | 135 | 1,853,800 | ▼ | -0.79% |
| 2024-03-08 | 7901 | マツモト | 10,600 | 0.92% | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 | ▲ | 0.92% |
| 2024-03-11 | 7901 | マツモト | 0 | 0.00% | 1,926 | 1,926 | 1,926 | 1,926 | 26,600 | ▼ | -0.92% |
| 2024-04-23 | 8562 | 福島銀 | 197,400 | 0.70% | 320 | 332 | 318 | 328 | 457,900 | ▲ | 0.02% |
| 2024-04-26 | 8562 | 福島銀 | 186,500 | 0.66% | 312 | 312 | 301 | 302 | 621,200 | ▼ | -0.03% |
| 2024-05-02 | 8562 | 福島銀 | 177,700 | 0.51% | 299 | 301 | 292 | 298 | 733,300 | ▼ | -0.15% |
| 2024-05-02 | 8562 | 福島銀 | 177,700 | 0.64% | 299 | 301 | 292 | 298 | 733,300 | ▼ | -0.02% |
| 2024-06-06 | 8562 | 福島銀 | 167,700 | 0.59% | 270 | 270 | 265 | 267 | 240,500 | ▼ | -0.07% |
| 2024-08-05 | 8562 | 福島銀 | 154,700 | 0.55% | 237 | 241 | 203 | 207 | 455,500 | ▼ | -0.10% |
| 2024-08-19 | 8562 | 福島銀 | 175,500 | 0.62% | 261 | 275 | 261 | 275 | 282,400 | ▲ | 0.06% |
| 2024-09-25 | 8562 | 福島銀 | 175,100 | 0.50% | 248 | 248 | 243 | 245 | 139,000 | ▼ | -0.12% |
| 2024-11-19 | 8562 | 福島銀 | 150,300 | 0.43% | 216 | 219 | 215 | 219 | 257,200 | ▼ | -0.07% |
| 2024-08-09 | 8609 | 岡三 | 1,147,400 | 0.49% | 586 | 600 | 578 | 589 | 1,326,900 | ▼ | -0.04% |
| 2024-03-25 | 8912 | エリアクエス | 138,000 | 0.80% | 114 | 164 | 113 | 164 | 5,115,000 | ▲ | 0.80% |
| 2024-03-25 | 8912 | エリアクエス | 170,000 | 0.99% | 114 | 164 | 113 | 164 | 5,115,000 | ▲ | 0.99% |
| 2024-03-26 | 8912 | エリアクエス | 0 | 0.00% | 179 | 198 | 148 | 151 | 11,792,200 | ▼ | -0.80% |
| 2024-03-26 | 8912 | エリアクエス | 138,000 | 0.80% | 179 | 198 | 148 | 151 | 11,792,200 | ▼ | -0.18% |
| 2024-04-03 | 8912 | エリアクエス | 132,000 | 0.76% | 141 | 143 | 140 | 140 | 44,900 | ▼ | -0.04% |
| 2024-04-05 | 8912 | エリアクエス | 108,800 | 0.63% | 139 | 141 | 135 | 139 | 125,000 | ▼ | -0.13% |
| 2024-04-11 | 8912 | エリアクエス | 99,700 | 0.58% | 138 | 143 | 138 | 143 | 60,600 | ▼ | -0.05% |
| 2024-04-15 | 8912 | エリアクエス | 0 | 0.00% | 141 | 190 | 140 | 168 | 4,113,800 | ▼ | -0.57% |
| 2024-12-10 | 9227 | マイクロ波 | 127,200 | 0.80% | 630 | 641 | 622 | 626 | 284,400 | ▲ | 0.80% |
| 2024-12-23 | 9227 | マイクロ波 | 109,800 | 0.69% | 552 | 580 | 550 | 578 | 339,400 | ▼ | -0.11% |
| 2024-12-24 | 9227 | マイクロ波 | 113,500 | 0.71% | 569 | 580 | 561 | 571 | 202,800 | ▲ | 0.02% |
| 2024-12-25 | 9227 | マイクロ波 | 108,900 | 0.68% | 571 | 583 | 565 | 574 | 176,200 | ▼ | -0.02% |
| 2025-02-18 | 9227 | マイクロ波 | 214,500 | 1.35% | 550 | 563 | 535 | 548 | 439,600 | ▲ | 0.67% |
| 2025-04-09 | 9227 | マイクロ波 | 240,100 | 1.51% | 401 | 405 | 378 | 395 | 416,500 | ▲ | 0.15% |
| 2025-02-14 | 9229 | サンウェルズ | 179,900 | 0.51% | 479 | 591 | 477 | 556 | 6,887,300 | ▲ | 0.09% |
| 2025-02-14 | 9229 | サンウェルズ | 198,900 | 0.56% | 479 | 591 | 477 | 556 | 6,887,300 | ▲ | 0.14% |
| 2025-02-19 | 9229 | サンウェルズ | 228,900 | 0.64% | 630 | 702 | 606 | 702 | 5,978,800 | ▲ | 0.07% |
| 2025-02-20 | 9229 | サンウェルズ | 189,000 | 0.53% | 732 | 798 | 660 | 792 | 12,129,200 | ▲ | 0.07% |
| 2025-02-28 | 9229 | サンウェルズ | 172,000 | 0.48% | 700 | 748 | 683 | 685 | 1,627,500 | ▼ | -0.05% |
| 2025-03-13 | 9229 | サンウェルズ | 177,000 | 0.50% | 604 | 622 | 603 | 607 | 451,700 | ▲ | 0.02% |
| 2025-03-17 | 9229 | サンウェルズ | 161,600 | 0.45% | 596 | 598 | 584 | 590 | 484,600 | ▼ | -0.04% |
| 2025-03-28 | 9229 | サンウェルズ | 177,700 | 0.50% | 561 | 635 | 561 | 614 | 2,667,200 | ▲ | 0.04% |
| 2025-03-31 | 9229 | サンウェルズ | 168,100 | 0.47% | 604 | 615 | 576 | 576 | 790,300 | ▼ | -0.03% |
| 2024-05-02 | 9423 | フォーバルＲ | 0 | 0.00% | 114 | 155 | 112 | 155 | 22,560,900 | ▼ | -0.74% |
| 2024-05-07 | 9423 | フォーバルＲ | 255,000 | 1.05% | 169 | 175 | 141 | 156 | 35,593,100 | ▲ | 0.95% |
| 2024-05-08 | 9423 | フォーバルＲ | 0 | 0.00% | 140 | 140 | 126 | 126 | 11,607,200 | ▼ | -1.05% |
| 2025-04-08 | 9479 | インプレス | 210,000 | 0.56% | 138 | 155 | 138 | 155 | 831,200 | ▲ | 0.56% |
| 2025-04-14 | 9479 | インプレス | 181,600 | 0.48% | 156 | 158 | 156 | 156 | 27,200 | ▼ | -0.08% |
| 2025-04-09 | 9854 | 愛眼 | 155,300 | 0.73% | 144 | 149 | 139 | 147 | 869,000 | ▲ | 0.41% |
| 2025-04-11 | 9854 | 愛眼 | 94,800 | 0.44% | 147 | 154 | 146 | 152 | 230,300 | ▼ | -0.28% |