| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-11-19 | 2201 | 森永 | 2,437,188 | 2.65% | 2,742 | 2,755 | 2,663 | 2,700 | 1,079,200 | ▲ | 2.65% |
| 2024-11-20 | 2201 | 森永 | 2,367,388 | 2.57% | 2,693 | 2,732 | 2,686 | 2,726 | 481,200 | ▼ | -0.08% |
| 2024-11-22 | 2201 | 森永 | 2,281,788 | 2.48% | 2,692 | 2,741 | 2,673 | 2,706 | 407,100 | ▼ | -0.08% |
| 2024-11-27 | 2201 | 森永 | 2,140,888 | 2.33% | 2,705 | 2,716 | 2,671 | 2,701 | 219,700 | ▼ | -0.14% |
| 2024-11-28 | 2201 | 森永 | 2,102,088 | 2.29% | 2,709 | 2,746 | 2,702 | 2,741 | 247,800 | ▼ | -0.04% |
| 2024-12-03 | 2201 | 森永 | 1,988,588 | 2.16% | 2,800 | 2,818 | 2,768 | 2,777 | 424,400 | ▼ | -0.12% |
| 2024-12-05 | 2201 | 森永 | 1,905,188 | 2.07% | 2,793 | 2,793 | 2,765 | 2,788 | 165,800 | ▼ | -0.09% |
| 2024-12-09 | 2201 | 森永 | 1,826,788 | 1.99% | 2,766 | 2,775 | 2,752 | 2,773 | 246,600 | ▼ | -0.07% |
| 2024-12-12 | 2201 | 森永 | 1,722,088 | 1.87% | 2,815 | 2,838 | 2,813 | 2,817 | 213,500 | ▼ | -0.11% |
| 2024-12-16 | 2201 | 森永 | 1,603,388 | 1.74% | 2,838 | 2,843 | 2,779 | 2,794 | 337,500 | ▼ | -0.13% |
| 2024-12-18 | 2201 | 森永 | 1,534,888 | 1.67% | 2,805 | 2,805 | 2,769 | 2,769 | 187,300 | ▼ | -0.07% |
| 2024-12-20 | 2201 | 森永 | 1,431,988 | 1.56% | 2,761 | 2,764 | 2,735 | 2,743 | 436,700 | ▼ | -0.10% |
| 2024-12-23 | 2201 | 森永 | 1,369,588 | 1.49% | 2,760 | 2,770 | 2,734 | 2,748 | 217,200 | ▼ | -0.07% |
| 2025-01-07 | 2201 | 森永 | 1,236,488 | 1.34% | 2,707 | 2,709 | 2,687 | 2,697 | 227,000 | ▼ | -0.14% |
| 2025-01-08 | 2201 | 森永 | 1,181,088 | 1.28% | 2,697 | 2,703 | 2,684 | 2,690 | 214,000 | ▼ | -0.06% |
| 2025-01-10 | 2201 | 森永 | 1,079,787 | 1.17% | 2,683 | 2,691 | 2,675 | 2,677 | 212,600 | ▼ | -0.11% |
| 2025-01-14 | 2201 | 森永 | 1,000,987 | 1.09% | 2,670 | 2,680 | 2,619 | 2,641 | 281,800 | ▼ | -0.07% |
| 2025-01-16 | 2201 | 森永 | 890,387 | 0.97% | 2,653 | 2,658 | 2,622 | 2,624 | 253,200 | ▼ | -0.12% |
| 2025-01-20 | 2201 | 森永 | 825,887 | 0.89% | 2,623 | 2,640 | 2,616 | 2,631 | 145,100 | ▼ | -0.07% |
| 2025-01-22 | 2201 | 森永 | 725,787 | 0.79% | 2,630 | 2,638 | 2,609 | 2,628 | 224,400 | ▼ | -0.09% |
| 2025-01-29 | 2201 | 森永 | 630,787 | 0.68% | 2,688 | 2,688 | 2,664 | 2,671 | 168,000 | ▼ | -0.10% |
| 2025-02-03 | 2201 | 森永 | 540,687 | 0.58% | 2,666 | 2,668 | 2,647 | 2,657 | 297,900 | ▼ | -0.10% |
| 2025-02-03 | 2201 | 森永 | 540,687 | 0.58% | 2,666 | 2,668 | 2,647 | 2,657 | 297,900 | ▼ | -0.10% |
| 2025-02-05 | 2201 | 森永 | 364,187 | 0.39% | 2,622 | 2,634 | 2,604 | 2,609 | 409,400 | ▼ | -0.18% |
| 2025-02-05 | 2201 | 森永 | 364,187 | 0.39% | 2,622 | 2,634 | 2,604 | 2,609 | 409,400 | ▼ | -0.18% |
| 2024-05-15 | 2767 | 円谷フィＨＤ | 959,400 | 1.38% | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | ▲ | 1.38% |
| 2024-05-17 | 2767 | 円谷フィＨＤ | 899,200 | 1.29% | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 | ▼ | -0.08% |
| 2024-05-21 | 2767 | 円谷フィＨＤ | 952,400 | 1.37% | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 | ▲ | 0.08% |
| 2024-05-29 | 2767 | 円谷フィＨＤ | 889,500 | 1.28% | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 | ▼ | -0.09% |
| 2024-06-04 | 2767 | 円谷フィＨＤ | 780,900 | 1.19% | 1,525 | 1,533 | 1,488 | 1,520 | 751,600 | ▼ | -0.09% |
| 2024-06-06 | 2767 | 円谷フィＨＤ | 701,500 | 1.07% | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | ▼ | -0.11% |
| 2024-06-10 | 2767 | 円谷フィＨＤ | 640,500 | 0.97% | 1,562 | 1,591 | 1,562 | 1,586 | 418,900 | ▼ | -0.10% |
| 2024-06-18 | 2767 | 円谷フィＨＤ | 573,200 | 0.87% | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | ▼ | -0.09% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 503,800 | 0.76% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▼ | -0.10% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 503,800 | 0.76% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▼ | -0.10% |
| 2024-07-08 | 2767 | 円谷フィＨＤ | 453,300 | 0.69% | 1,698 | 1,700 | 1,653 | 1,660 | 633,000 | ▼ | -0.07% |
| 2024-07-16 | 2767 | 円谷フィＨＤ | 376,887 | 0.57% | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 | ▼ | -0.12% |
| 2024-07-22 | 2767 | 円谷フィＨＤ | 310,787 | 0.47% | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 | ▼ | -0.09% |
| 2024-08-01 | 3612 | ワールド | 196,635 | 0.57% | 2,216 | 2,222 | 2,178 | 2,178 | 202,300 | ▲ | 0.11% |
| 2024-08-05 | 3612 | ワールド | 228,635 | 0.66% | 2,000 | 2,003 | 1,797 | 1,815 | 554,800 | ▲ | 0.09% |
| 2024-08-06 | 3612 | ワールド | 252,535 | 0.73% | 1,903 | 1,948 | 1,853 | 1,894 | 252,100 | ▲ | 0.06% |
| 2024-08-07 | 3612 | ワールド | 277,135 | 0.80% | 1,854 | 1,948 | 1,838 | 1,898 | 221,100 | ▲ | 0.07% |
| 2024-08-08 | 3612 | ワールド | 0 | 0.00% | 1,870 | 1,910 | 1,858 | 1,872 | 250,400 | ▼ | -0.80% |
| 2025-03-05 | 4052 | フィーチャ | 29,400 | 0.50% | 435 | 443 | 434 | 441 | 1,200 | ▲ | 0.09% |
| 2025-03-24 | 4052 | フィーチャ | 35,200 | 0.60% | 423 | 425 | 422 | 422 | 3,900 | ▲ | 0.09% |
| 2025-04-14 | 4052 | フィーチャ | 41,500 | 0.70% | 318 | 358 | 316 | 347 | 53,400 | ▲ | 0.09% |
| 2024-06-20 | 4264 | セキュア | 29,100 | 0.61% | 1,947 | 1,982 | 1,896 | 1,910 | 88,300 | ▲ | 0.39% |
| 2024-06-27 | 4264 | セキュア | 26,700 | 0.56% | 2,005 | 2,058 | 1,985 | 2,058 | 47,300 | ▼ | -0.04% |
| 2024-07-04 | 4264 | セキュア | 0 | 0.00% | 2,017 | 2,132 | 2,003 | 2,033 | 134,100 | ▼ | -0.56% |
| 2024-07-05 | 4591 | リボミック | 222,600 | 0.60% | 98 | 101 | 97 | 98 | 743,400 | ▲ | 0.12% |
| 2024-07-05 | 4591 | リボミック | 222,600 | 0.60% | 98 | 101 | 97 | 98 | 743,400 | ▲ | 0.12% |
| 2024-07-08 | 4591 | リボミック | 322,600 | 0.88% | 97 | 98 | 93 | 94 | 860,900 | ▲ | 0.28% |
| 2024-07-10 | 4591 | リボミック | 330,000 | 0.90% | 93 | 94 | 90 | 91 | 488,600 | ▲ | 0.02% |
| 2024-07-12 | 4591 | リボミック | 323,200 | 0.88% | 89 | 92 | 89 | 90 | 466,000 | ▼ | -0.02% |
| 2024-07-17 | 4591 | リボミック | 0 | 0.00% | 92 | 94 | 91 | 93 | 478,700 | ▼ | -0.88% |
| 2024-07-31 | 4591 | リボミック | 188,900 | 0.51% | 100 | 103 | 98 | 102 | 1,959,000 | ▲ | 0.51% |
| 2024-08-01 | 4591 | リボミック | 242,200 | 0.66% | 104 | 105 | 97 | 99 | 1,773,100 | ▲ | 0.15% |
| 2024-08-02 | 4591 | リボミック | 285,500 | 0.78% | 94 | 95 | 89 | 90 | 2,050,000 | ▲ | 0.12% |
| 2024-08-06 | 4591 | リボミック | 310,200 | 0.84% | 74 | 78 | 70 | 75 | 1,953,300 | ▲ | 0.05% |
| 2024-08-07 | 4591 | リボミック | 0 | 0.00% | 70 | 80 | 70 | 75 | 1,610,900 | ▼ | -0.84% |
| 2025-01-10 | 4591 | リボミック | 284,600 | 0.68% | 93 | 94 | 86 | 88 | 5,082,800 | ▲ | 0.46% |
| 2025-01-14 | 4591 | リボミック | 300,000 | 0.72% | 88 | 89 | 84 | 86 | 2,419,500 | ▲ | 0.03% |
| 2025-01-16 | 4591 | リボミック | 280,000 | 0.67% | 85 | 86 | 83 | 84 | 957,700 | ▼ | -0.04% |
| 2025-01-17 | 4591 | リボミック | 330,000 | 0.79% | 83 | 85 | 82 | 84 | 803,400 | ▲ | 0.12% |
| 2025-01-20 | 4591 | リボミック | 100 | 0.00% | 84 | 86 | 83 | 85 | 430,500 | ▼ | -0.79% |
| 2025-01-22 | 4591 | リボミック | 322,100 | 0.77% | 83 | 85 | 83 | 85 | 1,052,900 | ▲ | 0.39% |
| 2025-01-23 | 4591 | リボミック | 276,200 | 0.66% | 84 | 85 | 83 | 84 | 289,000 | ▼ | -0.10% |
| 2025-01-24 | 4591 | リボミック | 327,700 | 0.78% | 83 | 86 | 83 | 85 | 837,500 | ▲ | 0.12% |
| 2025-01-27 | 4591 | リボミック | 0 | 0.00% | 86 | 89 | 86 | 86 | 1,013,100 | ▼ | -0.78% |
| 2024-10-01 | 4889 | レナ | 67,200 | 0.52% | 345 | 353 | 344 | 350 | 19,100 | ▲ | 0.07% |
| 2024-10-03 | 4889 | レナ | 79,300 | 0.62% | 342 | 342 | 338 | 339 | 17,000 | ▲ | 0.09% |
| 2024-10-07 | 4889 | レナ | 89,700 | 0.70% | 340 | 340 | 327 | 329 | 51,500 | ▲ | 0.07% |
| 2024-10-10 | 4889 | レナ | 104,600 | 0.82% | 318 | 322 | 316 | 317 | 36,900 | ▲ | 0.12% |
| 2024-10-15 | 4889 | レナ | 115,100 | 0.90% | 319 | 328 | 319 | 327 | 37,800 | ▲ | 0.08% |
| 2024-10-22 | 4889 | レナ | 140,700 | 1.10% | 330 | 330 | 310 | 318 | 240,500 | ▲ | 0.20% |
| 2024-10-25 | 4889 | レナ | 155,900 | 1.22% | 302 | 303 | 293 | 294 | 30,100 | ▲ | 0.11% |
| 2024-10-30 | 4889 | レナ | 166,600 | 1.31% | 298 | 300 | 294 | 295 | 23,200 | ▲ | 0.09% |
| 2024-11-06 | 4889 | レナ | 179,800 | 1.41% | 295 | 302 | 292 | 292 | 37,400 | ▲ | 0.09% |
| 2024-11-13 | 4889 | レナ | 197,600 | 1.55% | 295 | 295 | 280 | 281 | 61,500 | ▲ | 0.14% |
| 2024-11-25 | 4889 | レナ | 208,600 | 1.64% | 297 | 307 | 291 | 302 | 68,200 | ▲ | 0.08% |
| 2024-12-02 | 4889 | レナ | 224,800 | 1.76% | 302 | 312 | 301 | 307 | 57,500 | ▲ | 0.12% |
| 2024-12-03 | 4889 | レナ | 231,900 | 1.82% | 314 | 314 | 301 | 307 | 49,200 | ▲ | 0.06% |
| 2024-12-09 | 4889 | レナ | 242,700 | 1.90% | 298 | 306 | 295 | 306 | 143,300 | ▲ | 0.07% |
| 2024-12-10 | 4889 | レナ | 63,400 | 0.49% | 304 | 304 | 295 | 298 | 66,600 | ▼ | -1.41% |
| 2024-12-11 | 4889 | レナ | 65,100 | 0.51% | 298 | 300 | 295 | 300 | 25,300 | ▲ | 0.02% |
| 2025-01-08 | 4889 | レナ | 77,800 | 0.61% | 311 | 312 | 302 | 302 | 77,300 | ▲ | 0.09% |
| 2025-01-15 | 4889 | レナ | 93,100 | 0.73% | 642 | 642 | 508 | 551 | 7,294,800 | ▲ | 0.12% |
| 2025-01-22 | 4889 | レナ | 101,700 | 0.80% | 726 | 854 | 705 | 854 | 3,961,700 | ▲ | 0.07% |
| 2025-02-03 | 4889 | レナ | 115,700 | 0.91% | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 | ▲ | 0.10% |
| 2025-02-03 | 4889 | レナ | 115,700 | 0.91% | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 | ▲ | 0.10% |
| 2025-02-13 | 4889 | レナ | 127,400 | 1.00% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▲ | 0.08% |
| 2025-02-13 | 4889 | レナ | 127,400 | 1.00% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▲ | 0.08% |
| 2025-02-26 | 4889 | レナ | 140,700 | 1.10% | 1,456 | 1,519 | 1,420 | 1,499 | 1,088,500 | ▲ | 0.10% |
| 2025-02-28 | 4889 | レナ | 0 | 0.00% | 1,370 | 1,370 | 1,212 | 1,236 | 775,700 | ▼ | -1.10% |
| 2024-04-02 | 5132 | プラスゼロ | 17,000 | 0.66% | 8,660 | 8,660 | 8,220 | 8,250 | 42,600 | ▲ | 0.21% |
| 2024-04-03 | 5132 | プラスゼロ | 21,400 | 0.84% | 7,980 | 8,110 | 7,790 | 7,950 | 37,700 | ▲ | 0.17% |
| 2024-04-08 | 5132 | プラスゼロ | 24,000 | 0.94% | 7,860 | 8,160 | 7,750 | 8,030 | 29,800 | ▲ | 0.09% |
| 2024-04-09 | 5132 | プラスゼロ | 21,000 | 0.82% | 8,180 | 8,230 | 7,870 | 8,100 | 31,800 | ▼ | -0.12% |
| 2024-04-10 | 5132 | プラスゼロ | 23,200 | 0.91% | 7,970 | 8,230 | 7,750 | 7,770 | 47,400 | ▲ | 0.09% |
| 2024-04-11 | 5132 | プラスゼロ | 0 | 0.00% | 7,710 | 7,980 | 7,620 | 7,840 | 27,400 | ▼ | -0.91% |
| 2024-06-20 | 5132 | プラスゼロ | 40,300 | 0.52% | 2,096 | 2,116 | 2,051 | 2,067 | 75,500 | ▲ | 0.16% |
| 2024-06-21 | 5132 | プラスゼロ | 46,600 | 0.60% | 2,067 | 2,110 | 2,009 | 2,021 | 111,900 | ▲ | 0.07% |
| 2024-06-27 | 5132 | プラスゼロ | 30,300 | 0.39% | 2,154 | 2,190 | 2,140 | 2,160 | 30,600 | ▼ | -0.20% |
| 2024-07-02 | 5132 | プラスゼロ | 40,100 | 0.52% | 2,164 | 2,227 | 2,162 | 2,220 | 28,700 | ▲ | 0.06% |
| 2024-07-04 | 5132 | プラスゼロ | 49,800 | 0.64% | 2,227 | 2,330 | 2,195 | 2,229 | 75,900 | ▲ | 0.12% |
| 2024-07-08 | 5132 | プラスゼロ | 56,500 | 0.73% | 2,273 | 2,281 | 2,235 | 2,235 | 23,100 | ▲ | 0.08% |
| 2024-07-11 | 5132 | プラスゼロ | 65,300 | 0.85% | 2,224 | 2,316 | 2,221 | 2,286 | 56,000 | ▲ | 0.12% |
| 2024-07-16 | 5132 | プラスゼロ | 69,400 | 0.90% | 2,300 | 2,310 | 2,260 | 2,310 | 16,400 | ▲ | 0.05% |
| 2024-07-19 | 5132 | プラスゼロ | 77,800 | 1.01% | 2,344 | 2,354 | 2,295 | 2,295 | 20,400 | ▲ | 0.10% |
| 2024-07-22 | 5132 | プラスゼロ | 76,600 | 0.99% | 2,295 | 2,320 | 2,240 | 2,286 | 21,100 | ▼ | -0.02% |
| 2024-07-23 | 5132 | プラスゼロ | 80,800 | 1.05% | 2,300 | 2,385 | 2,300 | 2,352 | 30,800 | ▲ | 0.06% |
| 2024-08-01 | 5132 | プラスゼロ | 74,100 | 0.96% | 2,300 | 2,300 | 2,152 | 2,173 | 55,300 | ▼ | -0.09% |
| 2024-08-02 | 5132 | プラスゼロ | 68,900 | 0.89% | 2,023 | 2,083 | 1,980 | 2,002 | 80,200 | ▼ | -0.06% |
| 2024-08-07 | 5132 | プラスゼロ | 71,400 | 0.93% | 1,790 | 1,930 | 1,790 | 1,920 | 48,100 | ▲ | 0.04% |
| 2024-08-13 | 5132 | プラスゼロ | 77,500 | 1.01% | 1,903 | 1,998 | 1,903 | 1,998 | 22,200 | ▲ | 0.07% |
| 2024-08-16 | 5132 | プラスゼロ | 85,400 | 1.11% | 2,050 | 2,081 | 2,014 | 2,065 | 20,800 | ▲ | 0.10% |
| 2024-08-21 | 5132 | プラスゼロ | 92,300 | 1.20% | 2,149 | 2,224 | 2,115 | 2,192 | 22,200 | ▲ | 0.08% |
| 2024-08-26 | 5132 | プラスゼロ | 27,300 | 0.35% | 2,156 | 2,290 | 2,156 | 2,255 | 33,800 | ▼ | -0.85% |
| 2025-01-06 | 5132 | プラスゼロ | 41,700 | 0.54% | 2,760 | 2,760 | 2,693 | 2,700 | 52,600 | ▲ | 0.14% |
| 2025-01-07 | 5132 | プラスゼロ | 46,600 | 0.60% | 2,730 | 2,763 | 2,699 | 2,735 | 56,300 | ▲ | 0.05% |
| 2025-01-08 | 5132 | プラスゼロ | 31,200 | 0.40% | 2,735 | 2,845 | 2,702 | 2,768 | 117,000 | ▼ | -0.19% |
| 2025-01-10 | 5132 | プラスゼロ | 40,900 | 0.53% | 2,844 | 2,901 | 2,771 | 2,801 | 84,000 | ▲ | 0.13% |
| 2025-01-15 | 5132 | プラスゼロ | 47,100 | 0.61% | 2,709 | 2,774 | 2,695 | 2,725 | 40,200 | ▲ | 0.07% |
| 2025-01-17 | 5132 | プラスゼロ | 54,100 | 0.70% | 2,710 | 2,727 | 2,639 | 2,710 | 39,800 | ▲ | 0.08% |
| 2025-01-22 | 5132 | プラスゼロ | 62,800 | 0.81% | 2,621 | 2,643 | 2,576 | 2,622 | 34,900 | ▲ | 0.11% |
| 2025-01-23 | 5132 | プラスゼロ | 27,400 | 0.35% | 2,602 | 2,640 | 2,573 | 2,573 | 28,500 | ▼ | -0.46% |
| 2025-02-05 | 5132 | プラスゼロ | 40,200 | 0.51% | 2,458 | 2,486 | 2,443 | 2,457 | 37,900 | ▲ | 0.10% |
| 2025-02-05 | 5132 | プラスゼロ | 40,200 | 0.51% | 2,458 | 2,486 | 2,443 | 2,457 | 37,900 | ▲ | 0.10% |
| 2025-02-13 | 5132 | プラスゼロ | 46,900 | 0.60% | 2,484 | 2,492 | 2,452 | 2,480 | 27,600 | ▲ | 0.08% |
| 2025-02-13 | 5132 | プラスゼロ | 46,900 | 0.60% | 2,484 | 2,492 | 2,452 | 2,480 | 27,600 | ▲ | 0.08% |
| 2025-02-27 | 5132 | プラスゼロ | 54,500 | 0.70% | 2,290 | 2,315 | 2,261 | 2,273 | 46,500 | ▲ | 0.09% |
| 2025-03-10 | 5132 | プラスゼロ | 62,600 | 0.80% | 2,360 | 2,397 | 2,280 | 2,397 | 85,500 | ▲ | 0.10% |
| 2025-03-14 | 5132 | プラスゼロ | 75,000 | 0.96% | 2,350 | 2,427 | 2,280 | 2,395 | 178,600 | ▲ | 0.15% |
| 2025-03-17 | 5132 | プラスゼロ | 79,000 | 1.01% | 2,419 | 2,435 | 2,348 | 2,370 | 58,100 | ▲ | 0.05% |
| 2025-03-19 | 5132 | プラスゼロ | 88,100 | 1.13% | 2,321 | 2,460 | 2,310 | 2,425 | 114,300 | ▲ | 0.11% |
| 2025-03-21 | 5132 | プラスゼロ | 93,700 | 1.20% | 2,410 | 2,520 | 2,395 | 2,479 | 77,300 | ▲ | 0.07% |
| 2025-03-24 | 5132 | プラスゼロ | 24,800 | 0.31% | 2,504 | 2,607 | 2,481 | 2,579 | 109,400 | ▼ | -0.88% |
| 2025-03-28 | 5132 | プラスゼロ | 40,400 | 0.52% | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 | ▲ | 0.11% |
| 2025-04-01 | 5132 | プラスゼロ | 46,700 | 0.60% | 3,010 | 3,010 | 2,779 | 2,820 | 164,500 | ▲ | 0.07% |
| 2025-04-08 | 5132 | プラスゼロ | 58,600 | 0.75% | 2,350 | 2,390 | 2,298 | 2,355 | 99,200 | ▲ | 0.15% |
| 2025-04-10 | 5132 | プラスゼロ | 67,800 | 0.87% | 2,500 | 2,532 | 2,408 | 2,500 | 137,600 | ▲ | 0.12% |
| 2025-04-11 | 5132 | プラスゼロ | 70,700 | 0.91% | 2,420 | 2,469 | 2,367 | 2,434 | 67,800 | ▲ | 0.04% |
| 2025-04-16 | 5132 | プラスゼロ | 78,000 | 1.00% | 2,436 | 2,436 | 2,342 | 2,358 | 72,900 | ▲ | 0.08% |
| 2024-09-17 | 5240 | ｍｏｎｏＡＩ | 61,800 | 0.50% | 479 | 485 | 463 | 469 | 48,800 | ▲ | 0.07% |
| 2024-09-20 | 5240 | ｍｏｎｏＡＩ | 78,500 | 0.64% | 478 | 483 | 472 | 479 | 44,400 | ▲ | 0.14% |
| 2024-09-27 | 5240 | ｍｏｎｏＡＩ | 88,700 | 0.72% | 482 | 482 | 468 | 482 | 50,600 | ▲ | 0.07% |
| 2024-09-30 | 5240 | ｍｏｎｏＡＩ | 83,100 | 0.67% | 466 | 474 | 460 | 465 | 64,900 | ▼ | -0.04% |
| 2024-10-01 | 5240 | ｍｏｎｏＡＩ | 87,800 | 0.71% | 466 | 473 | 462 | 472 | 34,100 | ▲ | 0.03% |
| 2024-10-07 | 5240 | ｍｏｎｏＡＩ | 98,500 | 0.80% | 462 | 467 | 452 | 453 | 29,700 | ▲ | 0.09% |
| 2024-10-15 | 5240 | ｍｏｎｏＡＩ | 111,600 | 0.91% | 440 | 460 | 440 | 460 | 39,700 | ▲ | 0.10% |
| 2024-10-22 | 5240 | ｍｏｎｏＡＩ | 124,000 | 1.01% | 457 | 457 | 445 | 450 | 20,700 | ▲ | 0.09% |
| 2024-10-28 | 5240 | ｍｏｎｏＡＩ | 144,600 | 1.17% | 418 | 438 | 418 | 429 | 38,000 | ▲ | 0.15% |
| 2024-10-29 | 5240 | ｍｏｎｏＡＩ | 155,700 | 1.27% | 429 | 437 | 429 | 435 | 27,500 | ▲ | 0.10% |
| 2024-10-30 | 5240 | ｍｏｎｏＡＩ | 135,700 | 1.10% | 439 | 450 | 436 | 442 | 30,300 | ▼ | -0.16% |
| 2024-11-01 | 5240 | ｍｏｎｏＡＩ | 0 | 0.00% | 443 | 453 | 442 | 444 | 21,200 | ▼ | -1.10% |
| 2024-03-21 | 5572 | リッジアイ | 19,300 | 0.50% | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 | ▲ | 0.08% |
| 2024-03-25 | 5572 | リッジアイ | 22,900 | 0.60% | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | ▲ | 0.09% |
| 2024-03-27 | 5572 | リッジアイ | 28,100 | 0.74% | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | ▲ | 0.14% |
| 2024-03-28 | 5572 | リッジアイ | 31,500 | 0.83% | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | ▲ | 0.08% |
| 2024-03-29 | 5572 | リッジアイ | 0 | 0.00% | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | ▼ | -0.83% |
| 2024-10-07 | 5572 | リッジアイ | 20,100 | 0.52% | 1,916 | 1,932 | 1,880 | 1,880 | 17,400 | ▲ | 0.11% |
| 2024-10-16 | 5572 | リッジアイ | 24,500 | 0.63% | 1,881 | 1,954 | 1,870 | 1,923 | 20,600 | ▲ | 0.10% |
| 2024-10-28 | 5572 | リッジアイ | 22,200 | 0.57% | 1,823 | 1,872 | 1,800 | 1,855 | 15,300 | ▼ | -0.06% |
| 2024-10-30 | 5572 | リッジアイ | 24,100 | 0.62% | 1,910 | 1,947 | 1,880 | 1,930 | 19,400 | ▲ | 0.05% |
| 2024-11-01 | 5572 | リッジアイ | 27,500 | 0.71% | 1,905 | 1,946 | 1,890 | 1,890 | 12,100 | ▲ | 0.08% |
| 2024-11-06 | 5572 | リッジアイ | 15,000 | 0.38% | 1,910 | 2,048 | 1,910 | 1,980 | 48,200 | ▼ | -0.32% |
| 2024-12-30 | 5572 | リッジアイ | 22,100 | 0.57% | 2,358 | 2,420 | 2,320 | 2,410 | 47,700 | ▲ | 0.16% |
| 2025-01-06 | 5572 | リッジアイ | 24,700 | 0.63% | 2,497 | 2,497 | 2,270 | 2,319 | 55,500 | ▲ | 0.06% |
| 2025-01-07 | 5572 | リッジアイ | 27,700 | 0.71% | 2,323 | 2,370 | 2,300 | 2,368 | 22,400 | ▲ | 0.07% |
| 2025-01-08 | 5572 | リッジアイ | 31,700 | 0.81% | 2,344 | 2,466 | 2,339 | 2,345 | 38,200 | ▲ | 0.10% |
| 2025-01-10 | 5572 | リッジアイ | 37,000 | 0.95% | 2,446 | 2,446 | 2,366 | 2,367 | 45,700 | ▲ | 0.13% |
| 2025-01-14 | 5572 | リッジアイ | 39,600 | 1.02% | 2,337 | 2,351 | 2,297 | 2,304 | 28,000 | ▲ | 0.07% |
| 2025-01-16 | 5572 | リッジアイ | 45,200 | 1.16% | 2,248 | 2,407 | 2,240 | 2,387 | 66,900 | ▲ | 0.13% |
| 2025-01-17 | 5572 | リッジアイ | 48,100 | 1.24% | 2,323 | 2,389 | 2,264 | 2,308 | 39,400 | ▲ | 0.08% |
| 2025-01-20 | 5572 | リッジアイ | 50,500 | 1.30% | 2,325 | 2,390 | 2,295 | 2,390 | 24,300 | ▲ | 0.06% |
| 2025-01-21 | 5572 | リッジアイ | 38,200 | 0.98% | 2,469 | 2,490 | 2,392 | 2,434 | 48,700 | ▼ | -0.32% |
| 2025-01-22 | 5572 | リッジアイ | 39,900 | 1.03% | 2,448 | 2,475 | 2,396 | 2,415 | 34,300 | ▲ | 0.05% |
| 2025-01-24 | 5572 | リッジアイ | 44,600 | 1.15% | 2,376 | 2,614 | 2,351 | 2,598 | 104,200 | ▲ | 0.11% |
| 2025-01-27 | 5572 | リッジアイ | 46,700 | 1.20% | 2,630 | 2,630 | 2,480 | 2,492 | 52,900 | ▲ | 0.05% |
| 2025-01-29 | 5572 | リッジアイ | 51,300 | 1.32% | 2,522 | 2,640 | 2,513 | 2,561 | 51,000 | ▲ | 0.12% |
| 2025-01-31 | 5572 | リッジアイ | 54,700 | 1.41% | 2,502 | 2,520 | 2,465 | 2,466 | 18,100 | ▲ | 0.08% |
| 2025-01-31 | 5572 | リッジアイ | 54,700 | 1.41% | 2,502 | 2,520 | 2,465 | 2,466 | 18,100 | ▲ | 0.08% |
| 2025-02-04 | 5572 | リッジアイ | 59,900 | 1.54% | 2,717 | 2,764 | 2,643 | 2,705 | 65,900 | ▲ | 0.13% |
| 2025-02-04 | 5572 | リッジアイ | 59,900 | 1.54% | 2,717 | 2,764 | 2,643 | 2,705 | 65,900 | ▲ | 0.13% |
| 2025-02-06 | 5572 | リッジアイ | 63,900 | 1.65% | 2,698 | 2,749 | 2,686 | 2,744 | 25,100 | ▲ | 0.10% |
| 2025-02-06 | 5572 | リッジアイ | 63,900 | 1.65% | 2,698 | 2,749 | 2,686 | 2,744 | 25,100 | ▲ | 0.10% |
| 2025-02-07 | 5572 | リッジアイ | 66,400 | 1.71% | 2,752 | 2,848 | 2,720 | 2,845 | 59,400 | ▲ | 0.06% |
| 2025-02-07 | 5572 | リッジアイ | 66,400 | 1.71% | 2,752 | 2,848 | 2,720 | 2,845 | 59,400 | ▲ | 0.06% |
| 2025-02-12 | 5572 | リッジアイ | 72,000 | 1.86% | 2,997 | 3,120 | 2,910 | 3,120 | 101,700 | ▲ | 0.15% |
| 2025-02-12 | 5572 | リッジアイ | 72,000 | 1.86% | 2,997 | 3,120 | 2,910 | 3,120 | 101,700 | ▲ | 0.15% |
| 2025-02-13 | 5572 | リッジアイ | 73,500 | 1.90% | 3,110 | 3,110 | 2,850 | 2,918 | 136,000 | ▲ | 0.03% |
| 2025-02-13 | 5572 | リッジアイ | 73,500 | 1.90% | 3,110 | 3,110 | 2,850 | 2,918 | 136,000 | ▲ | 0.03% |
| 2025-02-17 | 5572 | リッジアイ | 78,900 | 2.04% | 3,100 | 3,165 | 3,045 | 3,080 | 89,400 | ▲ | 0.14% |
| 2025-02-19 | 5572 | リッジアイ | 83,500 | 2.15% | 3,100 | 3,155 | 3,005 | 3,030 | 49,800 | ▲ | 0.10% |
| 2025-02-20 | 5572 | リッジアイ | 85,700 | 2.21% | 3,005 | 3,025 | 2,925 | 2,935 | 49,100 | ▲ | 0.06% |
| 2025-02-25 | 5572 | リッジアイ | 90,600 | 2.33% | 3,075 | 3,110 | 2,979 | 3,040 | 52,600 | ▲ | 0.12% |
| 2025-02-27 | 5572 | リッジアイ | 0 | 0.00% | 2,920 | 2,987 | 2,905 | 2,921 | 35,800 | ▼ | -2.33% |
| 2025-04-10 | 5572 | リッジアイ | 21,000 | 0.54% | 2,321 | 2,330 | 2,230 | 2,285 | 31,100 | ▲ | 0.11% |
| 2025-04-15 | 5572 | リッジアイ | 23,700 | 0.60% | 2,304 | 2,352 | 2,304 | 2,340 | 20,800 | ▲ | 0.05% |
| 2025-02-04 | 5595 | ＱＰＳ研究所 | 209,200 | 0.55% | 921 | 929 | 905 | 908 | 570,300 | ▲ | 0.22% |
| 2025-02-04 | 5595 | ＱＰＳ研究所 | 209,200 | 0.55% | 921 | 929 | 905 | 908 | 570,300 | ▲ | 0.22% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 100,900 | 0.26% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.29% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 100,900 | 0.26% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.29% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 257,100 | 0.67% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▲ | 0.67% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 257,100 | 0.67% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▲ | 0.67% |
| 2025-02-10 | 5595 | ＱＰＳ研究所 | 267,300 | 0.70% | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 | ▲ | 0.02% |
| 2025-02-10 | 5595 | ＱＰＳ研究所 | 267,300 | 0.70% | 1,010 | 1,048 | 972 | 1,020 | 1,415,000 | ▲ | 0.02% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.70% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.70% |
| 2025-02-20 | 5595 | ＱＰＳ研究所 | 190,100 | 0.50% | 932 | 949 | 911 | 925 | 628,600 | ▲ | 0.50% |
| 2025-02-21 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 915 | 970 | 915 | 928 | 906,700 | ▼ | -0.50% |
| 2025-03-26 | 5595 | ＱＰＳ研究所 | 206,100 | 0.50% | 930 | 937 | 911 | 913 | 875,700 | ▲ | 0.25% |
| 2025-03-27 | 5595 | ＱＰＳ研究所 | 303,600 | 0.74% | 907 | 914 | 894 | 902 | 694,000 | ▲ | 0.24% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 953 | 964 | 920 | 939 | 3,084,400 | ▼ | -0.74% |
| 2025-04-07 | 5595 | ＱＰＳ研究所 | 245,000 | 0.60% | 833 | 895 | 806 | 825 | 4,482,500 | ▲ | 0.15% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 0 | 0.00% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.60% |
| 2024-12-26 | 5989 | エイチワン | 148,400 | 0.52% | 1,075 | 1,132 | 1,065 | 1,128 | 290,300 | ▲ | 0.12% |
| 2024-12-30 | 5989 | エイチワン | 171,600 | 0.60% | 1,090 | 1,131 | 1,082 | 1,113 | 124,300 | ▲ | 0.07% |
| 2025-01-07 | 5989 | エイチワン | 203,800 | 0.71% | 1,084 | 1,092 | 1,074 | 1,087 | 130,200 | ▲ | 0.10% |
| 2025-01-10 | 5989 | エイチワン | 235,900 | 0.83% | 1,051 | 1,051 | 1,035 | 1,038 | 101,400 | ▲ | 0.12% |
| 2025-01-15 | 5989 | エイチワン | 262,300 | 0.92% | 1,013 | 1,019 | 997 | 1,007 | 105,500 | ▲ | 0.09% |
| 2025-01-17 | 5989 | エイチワン | 287,200 | 1.01% | 995 | 999 | 983 | 990 | 118,100 | ▲ | 0.08% |
| 2025-01-22 | 5989 | エイチワン | 321,700 | 1.13% | 1,050 | 1,052 | 1,026 | 1,026 | 105,300 | ▲ | 0.11% |
| 2025-01-24 | 5989 | エイチワン | 348,400 | 1.22% | 1,013 | 1,016 | 1,001 | 1,005 | 74,600 | ▲ | 0.09% |
| 2025-01-28 | 5989 | エイチワン | 372,500 | 1.31% | 1,000 | 1,004 | 993 | 998 | 84,600 | ▲ | 0.09% |
| 2025-01-31 | 5989 | エイチワン | 408,400 | 1.43% | 1,012 | 1,019 | 1,002 | 1,018 | 105,600 | ▲ | 0.11% |
| 2025-01-31 | 5989 | エイチワン | 408,400 | 1.43% | 1,012 | 1,019 | 1,002 | 1,018 | 105,600 | ▲ | 0.11% |
| 2025-02-04 | 5989 | エイチワン | 435,600 | 1.53% | 1,006 | 1,009 | 999 | 999 | 70,100 | ▲ | 0.10% |
| 2025-02-04 | 5989 | エイチワン | 435,600 | 1.53% | 1,006 | 1,009 | 999 | 999 | 70,100 | ▲ | 0.10% |
| 2025-02-06 | 5989 | エイチワン | 457,100 | 1.60% | 992 | 1,002 | 988 | 988 | 91,600 | ▲ | 0.07% |
| 2025-02-06 | 5989 | エイチワン | 457,100 | 1.60% | 992 | 1,002 | 988 | 988 | 91,600 | ▲ | 0.07% |
| 2025-02-12 | 5989 | エイチワン | 493,700 | 1.73% | 1,027 | 1,035 | 981 | 982 | 313,400 | ▲ | 0.12% |
| 2025-02-12 | 5989 | エイチワン | 493,700 | 1.73% | 1,027 | 1,035 | 981 | 982 | 313,400 | ▲ | 0.12% |
| 2025-02-14 | 5989 | エイチワン | 524,400 | 1.84% | 1,161 | 1,172 | 1,119 | 1,138 | 376,500 | ▲ | 0.11% |
| 2025-02-18 | 5989 | エイチワン | 550,500 | 1.93% | 1,130 | 1,166 | 1,124 | 1,165 | 203,500 | ▲ | 0.08% |
| 2025-02-20 | 5989 | エイチワン | 572,600 | 2.01% | 1,108 | 1,118 | 1,076 | 1,084 | 133,300 | ▲ | 0.07% |
| 2025-02-26 | 5989 | エイチワン | 603,400 | 2.12% | 1,041 | 1,041 | 1,019 | 1,041 | 132,100 | ▲ | 0.11% |
| 2025-02-28 | 5989 | エイチワン | 632,200 | 2.22% | 1,068 | 1,073 | 1,051 | 1,061 | 162,600 | ▲ | 0.10% |
| 2025-03-05 | 5989 | エイチワン | 668,200 | 2.35% | 1,051 | 1,078 | 1,050 | 1,068 | 105,800 | ▲ | 0.12% |
| 2025-03-06 | 5989 | エイチワン | 691,700 | 2.43% | 1,076 | 1,097 | 1,076 | 1,081 | 98,100 | ▲ | 0.08% |
| 2025-03-07 | 5989 | エイチワン | 0 | 0.00% | 1,068 | 1,099 | 1,051 | 1,099 | 125,200 | ▼ | -2.43% |
| 2024-10-03 | 6089 | ウィルＧ | 119,400 | 0.51% | 996 | 997 | 992 | 992 | 16,400 | ▲ | 0.10% |
| 2024-10-10 | 6089 | ウィルＧ | 142,600 | 0.61% | 978 | 980 | 973 | 980 | 16,000 | ▲ | 0.09% |
| 2024-10-17 | 6089 | ウィルＧ | 164,900 | 0.71% | 984 | 988 | 984 | 988 | 11,500 | ▲ | 0.09% |
| 2024-10-23 | 6089 | ウィルＧ | 184,200 | 0.80% | 974 | 979 | 971 | 971 | 13,400 | ▲ | 0.09% |
| 2024-10-30 | 6089 | ウィルＧ | 209,600 | 0.91% | 982 | 982 | 967 | 978 | 75,400 | ▲ | 0.10% |
| 2024-11-06 | 6089 | ウィルＧ | 231,000 | 1.00% | 975 | 991 | 975 | 991 | 25,700 | ▲ | 0.08% |
| 2024-11-13 | 6089 | ウィルＧ | 258,100 | 1.12% | 990 | 992 | 978 | 980 | 21,600 | ▲ | 0.12% |
| 2024-11-20 | 6089 | ウィルＧ | 278,400 | 1.20% | 959 | 965 | 957 | 964 | 13,900 | ▲ | 0.07% |
| 2024-11-26 | 6089 | ウィルＧ | 299,400 | 1.30% | 962 | 970 | 961 | 964 | 11,300 | ▲ | 0.10% |
| 2024-12-03 | 6089 | ウィルＧ | 325,000 | 1.41% | 958 | 970 | 958 | 969 | 21,400 | ▲ | 0.10% |
| 2024-12-09 | 6089 | ウィルＧ | 348,200 | 1.51% | 970 | 976 | 967 | 967 | 24,800 | ▲ | 0.10% |
| 2024-12-16 | 6089 | ウィルＧ | 368,600 | 1.60% | 971 | 974 | 969 | 970 | 13,700 | ▲ | 0.09% |
| 2024-12-20 | 6089 | ウィルＧ | 0 | 0.00% | 979 | 987 | 977 | 983 | 24,100 | ▼ | -1.60% |
| 2024-03-14 | 6141 | ＤＭＧ森精機 | 1,011,500 | 0.80% | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 | ▲ | 0.07% |
| 2024-03-19 | 6141 | ＤＭＧ森精機 | 1,004,891 | 0.79% | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 | ▼ | -0.01% |
| 2024-03-21 | 6141 | ＤＭＧ森精機 | 1,008,891 | 0.80% | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 | ▲ | 0.01% |
| 2024-03-27 | 6141 | ＤＭＧ森精機 | 1,310,391 | 1.04% | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 | ▲ | 0.24% |
| 2024-04-04 | 6141 | ＤＭＧ森精機 | 0 | 0.00% | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 | ▼ | -1.04% |
| 2024-12-24 | 7063 | バードマン | 48,500 | 0.69% | 296 | 307 | 296 | 299 | 191,600 | ▲ | 0.24% |
| 2024-12-26 | 7063 | バードマン | 53,500 | 0.76% | 295 | 314 | 295 | 309 | 169,400 | ▲ | 0.07% |
| 2025-01-06 | 7063 | バードマン | 46,400 | 0.66% | 286 | 287 | 276 | 276 | 114,100 | ▼ | -0.09% |
| 2025-01-07 | 7063 | バードマン | 0 | 0.00% | 276 | 340 | 276 | 303 | 899,300 | ▼ | -0.66% |
| 2024-03-14 | 7080 | スポーツＦ | 19,000 | 0.51% | 1,500 | 1,516 | 1,493 | 1,516 | 10,700 | ▲ | 0.10% |
| 2024-03-21 | 7080 | スポーツＦ | 22,400 | 0.60% | 1,545 | 1,567 | 1,545 | 1,567 | 6,600 | ▲ | 0.08% |
| 2024-03-28 | 7080 | スポーツＦ | 52,500 | 0.71% | 769 | 808 | 754 | 765 | 11,700 | ▲ | 0.10% |
| 2024-04-03 | 7080 | スポーツＦ | 59,400 | 0.80% | 718 | 719 | 697 | 714 | 21,400 | ▲ | 0.09% |
| 2024-04-10 | 7080 | スポーツＦ | 67,000 | 0.90% | 736 | 762 | 734 | 746 | 12,500 | ▲ | 0.09% |
| 2024-04-17 | 7080 | スポーツＦ | 75,300 | 1.02% | 713 | 728 | 699 | 699 | 8,600 | ▲ | 0.12% |
| 2024-04-23 | 7080 | スポーツＦ | 81,400 | 1.10% | 723 | 727 | 707 | 707 | 6,900 | ▲ | 0.08% |
| 2024-04-30 | 7080 | スポーツＦ | 88,400 | 1.20% | 730 | 730 | 722 | 723 | 2,600 | ▲ | 0.09% |
| 2024-05-09 | 7080 | スポーツＦ | 96,800 | 1.31% | 734 | 734 | 715 | 730 | 11,700 | ▲ | 0.11% |
| 2024-05-14 | 7080 | スポーツＦ | 103,600 | 1.40% | 853 | 853 | 816 | 842 | 110,000 | ▲ | 0.08% |
| 2024-05-20 | 7080 | スポーツＦ | 110,700 | 1.50% | 816 | 820 | 809 | 809 | 11,600 | ▲ | 0.10% |
| 2024-05-27 | 7080 | スポーツＦ | 118,400 | 1.60% | 765 | 765 | 741 | 746 | 23,300 | ▲ | 0.10% |
| 2024-06-03 | 7080 | スポーツＦ | 125,800 | 1.70% | 757 | 758 | 746 | 750 | 12,700 | ▲ | 0.09% |
| 2024-06-10 | 7080 | スポーツＦ | 133,500 | 1.81% | 751 | 757 | 749 | 750 | 6,100 | ▲ | 0.11% |
| 2024-06-14 | 7080 | スポーツＦ | 141,400 | 1.91% | 758 | 790 | 758 | 785 | 29,700 | ▲ | 0.09% |
| 2024-06-19 | 7080 | スポーツＦ | 147,500 | 2.00% | 805 | 810 | 789 | 790 | 6,800 | ▲ | 0.09% |
| 2024-06-26 | 7080 | スポーツＦ | 157,700 | 2.13% | 829 | 829 | 802 | 806 | 18,900 | ▲ | 0.12% |
| 2024-07-02 | 7080 | スポーツＦ | 162,900 | 2.20% | 801 | 806 | 800 | 800 | 4,100 | ▲ | 0.07% |
| 2024-07-05 | 7080 | スポーツＦ | 170,600 | 2.31% | 805 | 820 | 805 | 810 | 8,900 | ▲ | 0.10% |
| 2024-07-05 | 7080 | スポーツＦ | 170,600 | 2.31% | 805 | 820 | 805 | 810 | 8,900 | ▲ | 0.10% |
| 2024-07-12 | 7080 | スポーツＦ | 177,400 | 2.40% | 801 | 817 | 801 | 816 | 6,800 | ▲ | 0.08% |
| 2024-07-17 | 7080 | スポーツＦ | 186,000 | 2.52% | 836 | 857 | 836 | 842 | 57,400 | ▲ | 0.12% |
| 2024-07-22 | 7080 | スポーツＦ | 0 | 0.00% | 869 | 869 | 829 | 844 | 29,400 | ▼ | -2.52% |
| 2024-06-21 | 7127 | 一家ＨＤ | 35,800 | 0.50% | 682 | 685 | 682 | 682 | 2,900 | ▲ | 0.08% |
| 2024-06-26 | 7127 | 一家ＨＤ | 42,800 | 0.60% | 686 | 690 | 686 | 690 | 11,800 | ▲ | 0.09% |
| 2024-07-01 | 7127 | 一家ＨＤ | 54,100 | 0.76% | 699 | 700 | 691 | 695 | 17,400 | ▲ | 0.16% |
| 2024-07-03 | 7127 | 一家ＨＤ | 58,600 | 0.82% | 698 | 701 | 696 | 698 | 8,200 | ▲ | 0.05% |
| 2024-07-08 | 7127 | 一家ＨＤ | 65,100 | 0.91% | 700 | 700 | 694 | 699 | 8,400 | ▲ | 0.09% |
| 2024-07-11 | 7127 | 一家ＨＤ | 71,400 | 1.00% | 692 | 697 | 690 | 695 | 12,100 | ▲ | 0.08% |
| 2024-07-18 | 7127 | 一家ＨＤ | 79,100 | 1.11% | 697 | 700 | 696 | 699 | 7,800 | ▲ | 0.11% |
| 2024-07-24 | 7127 | 一家ＨＤ | 85,800 | 1.20% | 699 | 699 | 696 | 696 | 6,700 | ▲ | 0.08% |
| 2024-07-29 | 7127 | 一家ＨＤ | 92,800 | 1.30% | 700 | 700 | 696 | 696 | 7,600 | ▲ | 0.10% |
| 2024-08-02 | 7127 | 一家ＨＤ | 0 | 0.00% | 681 | 684 | 675 | 676 | 26,700 | ▼ | -1.30% |
| 2024-12-10 | 7769 | リズム | 42,032 | 0.50% | 3,815 | 3,815 | 3,745 | 3,790 | 4,600 | ▲ | 0.08% |
| 2024-12-26 | 7769 | リズム | 50,432 | 0.60% | 3,760 | 3,820 | 3,750 | 3,760 | 5,300 | ▲ | 0.09% |
| 2025-01-08 | 7769 | リズム | 0 | 0.00% | 4,130 | 4,150 | 4,080 | 4,105 | 5,900 | ▼ | -0.60% |
| 2024-03-11 | 7991 | マミヤＯＰ | 59,700 | 0.63% | 1,675 | 1,677 | 1,609 | 1,613 | 186,900 | ▲ | 0.21% |
| 2024-03-12 | 7991 | マミヤＯＰ | 71,900 | 0.76% | 1,614 | 1,642 | 1,606 | 1,642 | 80,200 | ▲ | 0.13% |
| 2024-03-13 | 7991 | マミヤＯＰ | 0 | 0.00% | 1,648 | 1,650 | 1,613 | 1,621 | 70,000 | ▼ | -0.76% |
| 2024-04-01 | 7991 | マミヤＯＰ | 52,300 | 0.53% | 1,665 | 1,668 | 1,613 | 1,613 | 178,200 | ▲ | 0.27% |
| 2024-04-02 | 7991 | マミヤＯＰ | 70,600 | 0.72% | 1,624 | 1,632 | 1,587 | 1,590 | 119,200 | ▲ | 0.18% |
| 2024-04-03 | 7991 | マミヤＯＰ | 80,000 | 0.81% | 1,577 | 1,590 | 1,561 | 1,561 | 104,300 | ▲ | 0.09% |
| 2024-04-04 | 7991 | マミヤＯＰ | 50,000 | 0.51% | 1,586 | 1,586 | 1,553 | 1,555 | 89,500 | ▼ | -0.30% |
| 2024-04-05 | 7991 | マミヤＯＰ | 67,600 | 0.69% | 1,524 | 1,535 | 1,512 | 1,525 | 124,500 | ▲ | 0.17% |
| 2024-04-09 | 7991 | マミヤＯＰ | 0 | 0.00% | 1,525 | 1,549 | 1,525 | 1,546 | 72,400 | ▼ | -0.69% |
| 2024-05-16 | 8242 | Ｈ２Ｏリテイ | 10,804,200 | 8.62% | 1,755 | 1,963 | 1,753 | 1,939 | 1,613,500 | ▲ | 8.61% |
| 2024-05-17 | 8242 | Ｈ２Ｏリテイ | 10,720,500 | 8.56% | 1,935 | 2,042 | 1,903 | 2,032 | 947,300 | ▼ | -0.05% |
| 2024-05-20 | 8242 | Ｈ２Ｏリテイ | 10,533,000 | 8.41% | 2,032 | 2,122 | 2,025 | 2,086 | 993,500 | ▼ | -0.15% |
| 2024-05-21 | 8242 | Ｈ２Ｏリテイ | 10,369,400 | 8.28% | 2,115 | 2,154 | 2,094 | 2,142 | 628,700 | ▼ | -0.13% |
| 2024-05-23 | 8242 | Ｈ２Ｏリテイ | 10,112,500 | 8.07% | 2,220 | 2,270 | 2,220 | 2,230 | 943,800 | ▼ | -0.20% |
| 2024-05-24 | 8242 | Ｈ２Ｏリテイ | 9,955,800 | 7.95% | 2,227 | 2,275 | 2,223 | 2,248 | 708,900 | ▼ | -0.12% |
| 2024-05-27 | 8242 | Ｈ２Ｏリテイ | 9,844,700 | 7.86% | 2,242 | 2,305 | 2,232 | 2,292 | 594,200 | ▼ | -0.08% |
| 2024-05-28 | 8242 | Ｈ２Ｏリテイ | 9,673,900 | 7.72% | 2,300 | 2,343 | 2,283 | 2,308 | 580,700 | ▼ | -0.14% |
| 2024-05-29 | 8242 | Ｈ２Ｏリテイ | 9,586,100 | 7.65% | 2,328 | 2,394 | 2,323 | 2,384 | 698,800 | ▼ | -0.06% |
| 2024-05-30 | 8242 | Ｈ２Ｏリテイ | 9,368,400 | 7.48% | 2,380 | 2,466 | 2,373 | 2,458 | 1,436,200 | ▼ | -0.16% |
| 2024-06-05 | 8242 | Ｈ２Ｏリテイ | 9,184,400 | 7.33% | 2,490 | 2,496 | 2,403 | 2,416 | 945,100 | ▼ | -0.15% |
| 2024-06-07 | 8242 | Ｈ２Ｏリテイ | 9,110,200 | 7.27% | 2,397 | 2,440 | 2,359 | 2,408 | 930,900 | ▼ | -0.06% |
| 2024-06-18 | 8242 | Ｈ２Ｏリテイ | 8,925,600 | 7.12% | 2,298 | 2,329 | 2,285 | 2,293 | 737,100 | ▼ | -0.14% |
| 2024-06-19 | 8242 | Ｈ２Ｏリテイ | 8,876,300 | 7.08% | 2,293 | 2,320 | 2,273 | 2,280 | 442,100 | ▼ | -0.04% |
| 2024-06-21 | 8242 | Ｈ２Ｏリテイ | 8,750,600 | 6.98% | 2,297 | 2,327 | 2,294 | 2,309 | 729,400 | ▼ | -0.09% |
| 2024-07-03 | 8242 | Ｈ２Ｏリテイ | 8,551,300 | 6.83% | 2,516 | 2,575 | 2,495 | 2,568 | 835,000 | ▼ | -0.15% |
| 2024-07-04 | 8242 | Ｈ２Ｏリテイ | 8,471,200 | 6.76% | 2,579 | 2,609 | 2,579 | 2,595 | 418,800 | ▼ | -0.07% |
| 2024-07-08 | 8242 | Ｈ２Ｏリテイ | 8,320,100 | 6.64% | 2,640 | 2,659 | 2,596 | 2,639 | 590,300 | ▼ | -0.12% |
| 2024-07-12 | 8242 | Ｈ２Ｏリテイ | 8,186,603 | 6.53% | 2,639 | 2,670 | 2,603 | 2,616 | 545,200 | ▼ | -0.10% |
| 2024-07-16 | 8242 | Ｈ２Ｏリテイ | 8,096,303 | 6.46% | 2,602 | 2,636 | 2,593 | 2,613 | 578,600 | ▼ | -0.07% |
| 2024-07-24 | 8242 | Ｈ２Ｏリテイ | 7,960,803 | 6.35% | 2,715 | 2,749 | 2,656 | 2,657 | 454,300 | ▼ | -0.11% |
| 2024-07-25 | 8242 | Ｈ２Ｏリテイ | 7,769,603 | 6.20% | 2,611 | 2,621 | 2,540 | 2,579 | 823,400 | ▼ | -0.14% |
| 2024-07-26 | 8242 | Ｈ２Ｏリテイ | 7,702,103 | 6.15% | 2,574 | 2,625 | 2,539 | 2,551 | 820,300 | ▼ | -0.04% |
| 2024-07-31 | 8242 | Ｈ２Ｏリテイ | 7,611,903 | 6.07% | 2,578 | 2,636 | 2,557 | 2,635 | 848,900 | ▼ | -0.08% |
| 2024-08-01 | 8242 | Ｈ２Ｏリテイ | 7,340,903 | 5.86% | 2,611 | 2,618 | 2,403 | 2,410 | 1,639,600 | ▼ | -0.20% |
| 2024-08-02 | 8242 | Ｈ２Ｏリテイ | 7,104,503 | 5.67% | 2,310 | 2,402 | 2,206 | 2,253 | 1,514,500 | ▼ | -0.19% |
| 2024-08-05 | 8242 | Ｈ２Ｏリテイ | 6,726,703 | 5.37% | 2,219 | 2,222 | 1,880 | 1,916 | 1,480,400 | ▼ | -0.29% |
| 2024-08-06 | 8242 | Ｈ２Ｏリテイ | 6,556,203 | 5.23% | 2,186 | 2,248 | 2,121 | 2,210 | 1,420,300 | ▼ | -0.13% |
| 2024-08-07 | 8242 | Ｈ２Ｏリテイ | 6,499,003 | 5.19% | 2,068 | 2,261 | 2,047 | 2,126 | 1,907,800 | ▼ | -0.04% |
| 2024-08-08 | 8242 | Ｈ２Ｏリテイ | 6,276,403 | 5.01% | 2,104 | 2,177 | 2,076 | 2,076 | 1,147,300 | ▼ | -0.18% |
| 2024-08-09 | 8242 | Ｈ２Ｏリテイ | 6,152,703 | 4.91% | 2,126 | 2,194 | 2,111 | 2,135 | 1,341,200 | ▼ | -0.09% |
| 2024-08-13 | 8242 | Ｈ２Ｏリテイ | 5,993,103 | 4.78% | 2,174 | 2,186 | 2,106 | 2,117 | 986,700 | ▼ | -0.12% |
| 2024-08-21 | 8242 | Ｈ２Ｏリテイ | 5,785,003 | 4.62% | 2,161 | 2,188 | 2,153 | 2,164 | 428,400 | ▼ | -0.16% |
| 2024-08-22 | 8242 | Ｈ２Ｏリテイ | 5,655,603 | 4.51% | 2,184 | 2,192 | 2,141 | 2,150 | 525,300 | ▼ | -0.11% |
| 2024-08-23 | 8242 | Ｈ２Ｏリテイ | 5,545,403 | 4.42% | 2,150 | 2,161 | 2,128 | 2,144 | 396,900 | ▼ | -0.08% |
| 2024-08-26 | 8242 | Ｈ２Ｏリテイ | 5,276,203 | 4.21% | 2,094 | 2,113 | 2,076 | 2,092 | 943,100 | ▼ | -0.20% |
| 2024-09-04 | 8242 | Ｈ２Ｏリテイ | 4,640,903 | 3.70% | 2,130 | 2,177 | 2,103 | 2,110 | 946,900 | ▼ | -0.10% |
| 2024-09-05 | 8242 | Ｈ２Ｏリテイ | 4,521,203 | 3.61% | 2,092 | 2,133 | 2,066 | 2,110 | 467,000 | ▼ | -0.09% |
| 2024-09-06 | 8242 | Ｈ２Ｏリテイ | 4,409,303 | 3.52% | 2,132 | 2,145 | 2,113 | 2,115 | 460,900 | ▼ | -0.08% |
| 2024-09-11 | 8242 | Ｈ２Ｏリテイ | 4,262,503 | 3.40% | 2,130 | 2,132 | 2,078 | 2,108 | 684,000 | ▼ | -0.12% |
| 2024-09-12 | 8242 | Ｈ２Ｏリテイ | 4,234,903 | 3.38% | 2,149 | 2,149 | 2,112 | 2,125 | 393,200 | ▼ | -0.02% |
| 2024-09-18 | 8242 | Ｈ２Ｏリテイ | 4,063,703 | 3.24% | 2,159 | 2,170 | 2,116 | 2,131 | 468,500 | ▼ | -0.13% |
| 2024-10-02 | 8242 | Ｈ２Ｏリテイ | 3,948,403 | 3.15% | 2,095 | 2,124 | 2,069 | 2,083 | 538,700 | ▼ | -0.09% |
| 2024-10-08 | 8242 | Ｈ２Ｏリテイ | 3,793,103 | 3.02% | 2,162 | 2,169 | 2,089 | 2,108 | 784,900 | ▼ | -0.12% |
| 2024-10-10 | 8242 | Ｈ２Ｏリテイ | 3,717,603 | 2.96% | 2,137 | 2,137 | 2,113 | 2,113 | 345,600 | ▼ | -0.06% |
| 2024-10-16 | 8242 | Ｈ２Ｏリテイ | 3,597,803 | 2.87% | 2,095 | 2,104 | 2,071 | 2,090 | 558,300 | ▼ | -0.08% |
| 2024-10-21 | 8242 | Ｈ２Ｏリテイ | 3,469,003 | 2.77% | 2,110 | 2,110 | 2,070 | 2,076 | 339,500 | ▼ | -0.10% |
| 2024-10-22 | 8242 | Ｈ２Ｏリテイ | 3,376,703 | 2.69% | 2,076 | 2,095 | 2,064 | 2,071 | 489,700 | ▼ | -0.08% |
| 2024-10-24 | 8242 | Ｈ２Ｏリテイ | 3,254,503 | 2.59% | 2,050 | 2,078 | 2,030 | 2,062 | 384,100 | ▼ | -0.10% |
| 2024-10-29 | 8242 | Ｈ２Ｏリテイ | 3,113,003 | 2.48% | 2,062 | 2,069 | 2,047 | 2,056 | 471,700 | ▼ | -0.10% |
| 2024-11-01 | 8242 | Ｈ２Ｏリテイ | 2,862,603 | 2.28% | 2,037 | 2,043 | 2,012 | 2,030 | 903,400 | ▼ | -0.20% |
| 2024-11-05 | 8242 | Ｈ２Ｏリテイ | 2,934,403 | 2.34% | 2,035 | 2,070 | 2,031 | 2,060 | 678,800 | ▲ | 0.06% |
| 2024-11-06 | 8242 | Ｈ２Ｏリテイ | 2,738,703 | 2.18% | 2,054 | 2,104 | 1,909 | 1,962 | 1,887,900 | ▼ | -0.15% |
| 2024-11-07 | 8242 | Ｈ２Ｏリテイ | 2,885,003 | 2.30% | 2,040 | 2,058 | 2,015 | 2,055 | 1,428,200 | ▲ | 0.11% |
| 2024-11-08 | 8242 | Ｈ２Ｏリテイ | 2,843,603 | 2.27% | 2,044 | 2,073 | 2,026 | 2,050 | 568,400 | ▼ | -0.02% |
| 2024-11-12 | 8242 | Ｈ２Ｏリテイ | 2,672,103 | 2.13% | 2,079 | 2,087 | 2,019 | 2,040 | 655,000 | ▼ | -0.14% |
| 2024-11-14 | 8242 | Ｈ２Ｏリテイ | 2,486,303 | 1.98% | 2,045 | 2,048 | 2,018 | 2,025 | 528,500 | ▼ | -0.14% |
| 2024-11-15 | 8242 | Ｈ２Ｏリテイ | 2,538,403 | 2.02% | 2,042 | 2,058 | 2,027 | 2,042 | 463,800 | ▲ | 0.04% |
| 2024-11-20 | 8242 | Ｈ２Ｏリテイ | 2,452,403 | 1.95% | 2,067 | 2,069 | 2,017 | 2,020 | 326,600 | ▼ | -0.07% |
| 2024-11-21 | 8242 | Ｈ２Ｏリテイ | 2,327,403 | 1.85% | 2,020 | 2,045 | 2,014 | 2,023 | 497,400 | ▼ | -0.09% |
| 2024-11-25 | 8242 | Ｈ２Ｏリテイ | 2,448,103 | 1.95% | 2,071 | 2,091 | 2,065 | 2,074 | 979,000 | ▲ | 0.09% |
| 2024-11-27 | 8242 | Ｈ２Ｏリテイ | 2,375,303 | 1.89% | 2,067 | 2,078 | 2,043 | 2,065 | 330,200 | ▼ | -0.06% |
| 2024-11-28 | 8242 | Ｈ２Ｏリテイ | 2,470,503 | 1.97% | 2,066 | 2,096 | 2,063 | 2,093 | 461,200 | ▲ | 0.08% |
| 2024-12-02 | 8242 | Ｈ２Ｏリテイ | 2,557,703 | 2.04% | 2,071 | 2,105 | 2,071 | 2,094 | 283,300 | ▲ | 0.07% |
| 2024-12-03 | 8242 | Ｈ２Ｏリテイ | 2,671,903 | 2.13% | 2,101 | 2,143 | 2,099 | 2,111 | 561,400 | ▲ | 0.08% |
| 2024-12-04 | 8242 | Ｈ２Ｏリテイ | 2,860,003 | 2.28% | 2,100 | 2,206 | 2,100 | 2,191 | 807,400 | ▲ | 0.14% |
| 2024-12-06 | 8242 | Ｈ２Ｏリテイ | 2,883,503 | 2.30% | 2,180 | 2,210 | 2,178 | 2,190 | 310,300 | ▲ | 0.02% |
| 2024-12-12 | 8242 | Ｈ２Ｏリテイ | 3,031,703 | 2.42% | 2,210 | 2,220 | 2,192 | 2,198 | 363,700 | ▲ | 0.12% |
| 2024-12-19 | 8242 | Ｈ２Ｏリテイ | 3,002,803 | 2.39% | 2,151 | 2,189 | 2,141 | 2,189 | 224,000 | ▼ | -0.02% |
| 2024-12-20 | 8242 | Ｈ２Ｏリテイ | 3,029,703 | 2.41% | 2,194 | 2,232 | 2,190 | 2,198 | 480,300 | ▲ | 0.02% |
| 2024-12-26 | 8242 | Ｈ２Ｏリテイ | 3,195,803 | 2.55% | 2,222 | 2,360 | 2,222 | 2,356 | 926,700 | ▲ | 0.13% |
| 2024-12-27 | 8242 | Ｈ２Ｏリテイ | 3,270,203 | 2.61% | 2,380 | 2,380 | 2,329 | 2,359 | 498,100 | ▲ | 0.06% |
| 2025-01-06 | 8242 | Ｈ２Ｏリテイ | 3,248,803 | 2.59% | 2,313 | 2,330 | 2,185 | 2,245 | 772,800 | ▼ | -0.02% |
| 2025-01-09 | 8242 | Ｈ２Ｏリテイ | 3,083,403 | 2.46% | 2,250 | 2,259 | 2,214 | 2,219 | 349,800 | ▼ | -0.12% |
| 2025-01-14 | 8242 | Ｈ２Ｏリテイ | 2,924,803 | 2.33% | 2,224 | 2,227 | 2,178 | 2,202 | 538,200 | ▼ | -0.12% |
| 2025-01-17 | 8242 | Ｈ２Ｏリテイ | 2,845,703 | 2.27% | 2,190 | 2,205 | 2,176 | 2,198 | 253,100 | ▼ | -0.06% |
| 2025-01-29 | 8242 | Ｈ２Ｏリテイ | 2,880,003 | 2.30% | 2,270 | 2,321 | 2,265 | 2,321 | 358,500 | ▲ | 0.02% |
| 2025-02-03 | 8242 | Ｈ２Ｏリテイ | 3,012,103 | 2.40% | 2,300 | 2,311 | 2,269 | 2,304 | 350,900 | ▲ | 0.10% |
| 2025-02-03 | 8242 | Ｈ２Ｏリテイ | 3,012,103 | 2.40% | 2,300 | 2,311 | 2,269 | 2,304 | 350,900 | ▲ | 0.10% |
| 2025-02-04 | 8242 | Ｈ２Ｏリテイ | 2,962,203 | 2.36% | 2,306 | 2,313 | 2,273 | 2,296 | 342,400 | ▼ | -0.04% |
| 2025-02-04 | 8242 | Ｈ２Ｏリテイ | 2,962,203 | 2.36% | 2,306 | 2,313 | 2,273 | 2,296 | 342,400 | ▼ | -0.04% |
| 2025-02-05 | 8242 | Ｈ２Ｏリテイ | 2,687,503 | 2.14% | 2,282 | 2,296 | 2,164 | 2,191 | 1,092,500 | ▼ | -0.21% |
| 2025-02-05 | 8242 | Ｈ２Ｏリテイ | 2,687,503 | 2.14% | 2,282 | 2,296 | 2,164 | 2,191 | 1,092,500 | ▼ | -0.21% |
| 2025-02-20 | 8242 | Ｈ２Ｏリテイ | 2,499,803 | 1.99% | 2,297 | 2,306 | 2,258 | 2,268 | 452,100 | ▼ | -0.15% |
| 2025-02-27 | 8242 | Ｈ２Ｏリテイ | 2,376,503 | 1.89% | 2,260 | 2,316 | 2,256 | 2,316 | 244,800 | ▼ | -0.10% |
| 2025-03-04 | 8242 | Ｈ２Ｏリテイ | 2,217,103 | 1.77% | 2,291 | 2,306 | 2,221 | 2,225 | 579,100 | ▼ | -0.11% |
| 2025-03-07 | 8242 | Ｈ２Ｏリテイ | 2,094,403 | 1.67% | 2,236 | 2,268 | 2,226 | 2,233 | 345,400 | ▼ | -0.10% |
| 2025-03-10 | 8242 | Ｈ２Ｏリテイ | 1,996,603 | 1.59% | 2,233 | 2,236 | 2,195 | 2,198 | 439,400 | ▼ | -0.07% |
| 2025-03-11 | 8242 | Ｈ２Ｏリテイ | 0 | 0.00% | 2,189 | 2,215 | 2,171 | 2,214 | 560,500 | ▼ | -1.59% |
| 2024-03-05 | 8279 | ヤオコー | 204,300 | 0.48% | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 | ▼ | -0.05% |
| 2024-08-16 | 8595 | ジャフコＧ | 301,662 | 0.53% | 1,889 | 1,927 | 1,868 | 1,917 | 380,700 | ▲ | 0.16% |
| 2024-09-30 | 8595 | ジャフコＧ | 395,262 | 0.70% | 2,013 | 2,031 | 2,013 | 2,022 | 303,800 | ▲ | 0.07% |
| 2024-10-22 | 8595 | ジャフコＧ | 383,762 | 0.68% | 2,025 | 2,025 | 1,937 | 1,946 | 420,700 | ▼ | -0.01% |
| 2024-10-29 | 8595 | ジャフコＧ | 394,662 | 0.70% | 2,044 | 2,077 | 2,035 | 2,058 | 547,000 | ▲ | 0.01% |
| 2024-11-01 | 8595 | ジャフコＧ | 297,862 | 0.53% | 2,050 | 2,050 | 2,029 | 2,037 | 264,900 | ▼ | -0.16% |
| 2024-11-21 | 8595 | ジャフコＧ | 346,862 | 0.61% | 2,037 | 2,102 | 2,022 | 2,098 | 1,203,900 | ▲ | 0.07% |
| 2024-11-25 | 8595 | ジャフコＧ | 334,862 | 0.59% | 2,162 | 2,169 | 2,122 | 2,146 | 1,114,100 | ▼ | -0.02% |
| 2024-11-26 | 8595 | ジャフコＧ | 347,062 | 0.61% | 2,144 | 2,151 | 2,125 | 2,145 | 299,900 | ▲ | 0.02% |
| 2024-12-12 | 8595 | ジャフコＧ | 281,162 | 0.50% | 2,231 | 2,233 | 2,211 | 2,220 | 429,500 | ▼ | -0.10% |
| 2024-12-13 | 8595 | ジャフコＧ | 275,862 | 0.49% | 2,202 | 2,227 | 2,202 | 2,224 | 331,200 | ▼ | -0.01% |
| 2024-12-20 | 8595 | ジャフコＧ | 280,362 | 0.50% | 2,173 | 2,173 | 2,140 | 2,156 | 347,700 | ▲ | 0.01% |
| 2024-12-23 | 8595 | ジャフコＧ | 280,162 | 0.49% | 2,158 | 2,173 | 2,150 | 2,161 | 160,100 | ▼ | -0.01% |
| 2025-01-08 | 8595 | ジャフコＧ | 282,162 | 0.50% | 2,135 | 2,143 | 2,107 | 2,120 | 158,300 | ▲ | 0.01% |
| 2025-03-19 | 8595 | ジャフコＧ | 354,162 | 0.63% | 2,182 | 2,191 | 2,166 | 2,166 | 144,400 | ▲ | 0.13% |
| 2025-03-25 | 8595 | ジャフコＧ | 282,962 | 0.50% | 2,160 | 2,187 | 2,160 | 2,171 | 134,800 | ▼ | -0.13% |
| 2025-03-26 | 8595 | ジャフコＧ | 277,262 | 0.49% | 2,181 | 2,183 | 2,151 | 2,161 | 160,200 | ▼ | -0.01% |
| 2024-11-07 | 9069 | センコーＨＤ | 793,661 | 0.50% | 1,421 | 1,435 | 1,412 | 1,430 | 739,100 | ▲ | 0.02% |
| 2024-11-22 | 9069 | センコーＨＤ | 1,394,661 | 0.88% | 1,495 | 1,525 | 1,487 | 1,519 | 556,700 | ▲ | 0.38% |
| 2024-12-12 | 9069 | センコーＨＤ | 653,921 | 0.41% | 1,499 | 1,505 | 1,491 | 1,494 | 469,400 | ▼ | -0.47% |
| 2024-08-01 | 9076 | セイノーＨＤ | 944,500 | 0.50% | 2,334 | 2,338 | 2,299 | 2,307 | 611,100 | ▲ | 0.09% |
| 2024-08-07 | 9076 | セイノーＨＤ | 779,400 | 0.41% | 2,244 | 2,328 | 2,242 | 2,261 | 766,000 | ▼ | -0.09% |
| 2024-10-15 | 9076 | セイノーＨＤ | 942,700 | 0.50% | 2,444 | 2,456 | 2,427 | 2,451 | 696,100 | ▲ | 0.09% |
| 2024-10-21 | 9076 | セイノーＨＤ | 824,700 | 0.43% | 2,434 | 2,434 | 2,411 | 2,413 | 260,900 | ▼ | -0.07% |
| 2024-07-16 | 9240 | デリバリコン | 24,200 | 0.50% | 649 | 654 | 639 | 647 | 12,300 | ▲ | 0.09% |
| 2024-07-19 | 9240 | デリバリコン | 29,500 | 0.61% | 650 | 650 | 632 | 637 | 12,000 | ▲ | 0.10% |
| 2024-07-29 | 9240 | デリバリコン | 34,100 | 0.70% | 591 | 609 | 591 | 604 | 9,600 | ▲ | 0.08% |
| 2024-08-02 | 9240 | デリバリコン | 39,100 | 0.80% | 482 | 509 | 482 | 483 | 56,500 | ▲ | 0.10% |
| 2024-08-07 | 9240 | デリバリコン | 43,500 | 0.90% | 423 | 499 | 423 | 478 | 27,200 | ▲ | 0.09% |
| 2024-08-08 | 9240 | デリバリコン | 0 | 0.00% | 462 | 483 | 462 | 479 | 8,000 | ▼ | -0.90% |
| 2024-03-01 | 9616 | 共立メンテ | 224,400 | 0.57% | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | ▼ | -0.04% |
| 2024-03-14 | 9616 | 共立メンテ | 236,300 | 0.60% | 6,280 | 6,448 | 6,262 | 6,422 | 588,400 | ▲ | 0.03% |
| 2024-03-15 | 9616 | 共立メンテ | 230,400 | 0.58% | 6,388 | 6,408 | 6,286 | 6,394 | 330,200 | ▼ | -0.02% |
| 2024-03-18 | 9616 | 共立メンテ | 256,900 | 0.65% | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 | ▲ | 0.07% |
| 2024-03-21 | 9616 | 共立メンテ | 231,500 | 0.59% | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 | ▼ | -0.06% |
| 2024-03-22 | 9616 | 共立メンテ | 375,600 | 0.95% | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 | ▲ | 0.36% |
| 2024-04-12 | 9616 | 共立メンテ | 484,500 | 0.61% | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 | ▼ | -0.34% |
| 2024-05-15 | 9616 | 共立メンテ | 862,271 | 1.09% | 3,422 | 3,423 | 3,355 | 3,357 | 770,900 | ▲ | 0.48% |
| 2024-05-29 | 9616 | 共立メンテ | 782,371 | 0.99% | 3,086 | 3,099 | 3,005 | 3,008 | 607,600 | ▼ | -0.10% |
| 2024-06-07 | 9616 | 共立メンテ | 793,271 | 1.01% | 3,097 | 3,136 | 3,094 | 3,104 | 213,400 | ▲ | 0.02% |
| 2024-06-11 | 9616 | 共立メンテ | 783,571 | 0.99% | 3,114 | 3,128 | 3,066 | 3,070 | 511,000 | ▼ | -0.02% |
| 2024-06-12 | 9616 | 共立メンテ | 784,771 | 1.00% | 3,070 | 3,080 | 3,015 | 3,015 | 359,700 | ▲ | 0.01% |
| 2024-06-13 | 9616 | 共立メンテ | 779,571 | 0.99% | 3,024 | 3,029 | 2,968 | 2,970 | 498,900 | ▼ | -0.01% |
| 2024-06-14 | 9616 | 共立メンテ | 786,621 | 1.00% | 2,959 | 3,010 | 2,954 | 2,999 | 519,100 | ▲ | 0.01% |
| 2024-06-20 | 9616 | 共立メンテ | 779,221 | 0.99% | 3,010 | 3,017 | 2,938 | 2,976 | 689,300 | ▼ | -0.01% |
| 2024-06-24 | 9616 | 共立メンテ | 868,221 | 1.10% | 2,985 | 2,989 | 2,933 | 2,940 | 599,100 | ▲ | 0.11% |
| 2024-07-04 | 9616 | 共立メンテ | 757,158 | 0.96% | 2,878 | 2,909 | 2,871 | 2,909 | 827,600 | ▼ | -0.14% |
| 2024-07-05 | 9616 | 共立メンテ | 289,658 | 0.36% | 2,901 | 2,943 | 2,868 | 2,892 | 842,600 | ▼ | -0.60% |
| 2024-07-05 | 9616 | 共立メンテ | 289,658 | 0.36% | 2,901 | 2,943 | 2,868 | 2,892 | 842,600 | ▼ | -0.60% |
| 2024-11-13 | 9616 | 共立メンテ | 464,447 | 0.59% | 2,555 | 2,601 | 2,552 | 2,574 | 670,600 | ▲ | 0.12% |
| 2024-11-21 | 9616 | 共立メンテ | 487,911 | 0.62% | 2,559 | 2,677 | 2,555 | 2,654 | 1,137,400 | ▲ | 0.03% |
| 2024-11-29 | 9616 | 共立メンテ | 430,582 | 0.54% | 2,773 | 2,830 | 2,758 | 2,767 | 1,132,200 | ▼ | -0.07% |
| 2025-01-07 | 9616 | 共立メンテ | 164,847 | 0.21% | 2,925 | 2,943 | 2,906 | 2,906 | 515,400 | ▼ | -0.33% |
| 2024-05-30 | 9715 | トランスコス | 265,950 | 0.60% | 3,250 | 3,295 | 3,240 | 3,290 | 59,600 | ▲ | 0.13% |
| 2024-07-24 | 9715 | トランスコス | 262,350 | 0.59% | 3,420 | 3,440 | 3,385 | 3,405 | 67,800 | ▼ | -0.01% |
| 2024-08-01 | 9715 | トランスコス | 265,050 | 0.60% | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 | ▲ | 0.01% |
| 2024-08-05 | 9715 | トランスコス | 259,750 | 0.59% | 3,380 | 3,440 | 3,235 | 3,315 | 182,600 | ▼ | -0.01% |
| 2024-08-07 | 9715 | トランスコス | 137,650 | 0.31% | 3,295 | 3,400 | 3,280 | 3,315 | 168,300 | ▼ | -0.27% |
| 2024-10-04 | 9715 | トランスコス | 224,250 | 0.51% | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 | ▲ | 0.20% |
| 2024-10-23 | 9715 | トランスコス | 214,050 | 0.48% | 3,385 | 3,405 | 3,360 | 3,385 | 76,700 | ▼ | -0.03% |
| 2024-11-11 | 9715 | トランスコス | 222,650 | 0.50% | 3,515 | 3,525 | 3,455 | 3,475 | 36,000 | ▲ | 0.02% |
| 2024-11-12 | 9715 | トランスコス | 219,250 | 0.49% | 3,485 | 3,500 | 3,425 | 3,440 | 58,300 | ▼ | -0.01% |
| 2024-11-15 | 9715 | トランスコス | 221,150 | 0.50% | 3,490 | 3,505 | 3,440 | 3,440 | 41,800 | ▲ | 0.01% |
| 2024-11-22 | 9715 | トランスコス | 218,250 | 0.49% | 3,460 | 3,515 | 3,435 | 3,500 | 74,500 | ▼ | -0.01% |
| 2024-06-26 | 9987 | スズケン | 408,648 | 0.52% | 4,923 | 4,925 | 4,837 | 4,867 | 279,800 | ▲ | 0.11% |
| 2024-07-01 | 9987 | スズケン | 486,148 | 0.62% | 4,920 | 4,920 | 4,833 | 4,856 | 228,400 | ▲ | 0.09% |
| 2024-07-04 | 9987 | スズケン | 554,248 | 0.71% | 4,800 | 4,809 | 4,766 | 4,800 | 164,900 | ▲ | 0.08% |
| 2024-07-08 | 9987 | スズケン | 635,148 | 0.81% | 4,792 | 4,814 | 4,731 | 4,762 | 211,900 | ▲ | 0.10% |
| 2024-07-12 | 9987 | スズケン | 716,693 | 0.92% | 5,164 | 5,197 | 5,119 | 5,184 | 275,600 | ▲ | 0.10% |
| 2024-07-18 | 9987 | スズケン | 810,193 | 1.04% | 5,180 | 5,237 | 5,165 | 5,212 | 298,200 | ▲ | 0.12% |
| 2024-07-22 | 9987 | スズケン | 864,993 | 1.11% | 5,275 | 5,275 | 5,205 | 5,229 | 238,200 | ▲ | 0.07% |
| 2024-07-25 | 9987 | スズケン | 0 | 0.00% | 5,425 | 5,479 | 5,348 | 5,417 | 519,200 | ▼ | -1.11% |
| 2024-08-15 | 9987 | スズケン | 397,718 | 0.51% | 5,042 | 5,049 | 4,966 | 5,034 | 208,200 | ▲ | 0.06% |
| 2024-08-20 | 9987 | スズケン | 486,418 | 0.62% | 5,137 | 5,160 | 5,066 | 5,120 | 159,700 | ▲ | 0.10% |
| 2024-08-23 | 9987 | スズケン | 577,918 | 0.74% | 5,156 | 5,164 | 5,102 | 5,130 | 292,300 | ▲ | 0.12% |
| 2024-09-03 | 9987 | スズケン | 792,918 | 1.01% | 5,221 | 5,255 | 5,205 | 5,227 | 355,900 | ▲ | 0.09% |
| 2024-09-05 | 9987 | スズケン | 862,418 | 1.10% | 5,224 | 5,309 | 5,191 | 5,259 | 153,900 | ▲ | 0.09% |
| 2024-09-11 | 9987 | スズケン | 0 | 0.00% | 5,278 | 5,281 | 5,168 | 5,201 | 229,100 | ▼ | -1.10% |