| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-03-01 | 1963 | 日揮ＨＤ | 1,284,252 | 0.49% | 1,373 | 1,384 | 1,366 | 1,380 | 2,712,500 | ▼ | -0.01% |
| 2024-03-11 | 1963 | 日揮ＨＤ | 1,303,652 | 0.50% | 1,413 | 1,425 | 1,376 | 1,387 | 2,876,700 | ▲ | 0.01% |
| 2024-03-13 | 1963 | 日揮ＨＤ | 1,198,452 | 0.46% | 1,420 | 1,442 | 1,411 | 1,434 | 2,797,700 | ▼ | -0.03% |
| 2024-03-22 | 1963 | 日揮ＨＤ | 1,555,952 | 0.59% | 1,533 | 1,548 | 1,511 | 1,524 | 2,735,200 | ▲ | 0.12% |
| 2024-03-26 | 1963 | 日揮ＨＤ | 1,558,752 | 0.60% | 1,509 | 1,520 | 1,498 | 1,508 | 1,352,800 | ▲ | 0.01% |
| 2024-03-28 | 1963 | 日揮ＨＤ | 1,546,352 | 0.59% | 1,491 | 1,508 | 1,477 | 1,480 | 2,090,500 | ▼ | -0.01% |
| 2024-05-01 | 1963 | 日揮ＨＤ | 1,286,952 | 0.49% | 1,380 | 1,404 | 1,345 | 1,349 | 10,077,800 | ▼ | -0.09% |
| 2024-05-10 | 1963 | 日揮ＨＤ | 1,300,252 | 0.50% | 1,380 | 1,390 | 1,370 | 1,378 | 1,846,100 | ▲ | 0.01% |
| 2024-05-22 | 1963 | 日揮ＨＤ | 1,019,552 | 0.39% | 1,290 | 1,291 | 1,258 | 1,259 | 3,171,700 | ▼ | -0.10% |
| 2025-02-19 | 2157 | コシダカＨＤ | 472,000 | 0.56% | 1,071 | 1,087 | 1,062 | 1,086 | 357,800 | ▲ | 0.29% |
| 2025-02-21 | 2157 | コシダカＨＤ | 715,300 | 0.85% | 1,073 | 1,083 | 1,064 | 1,064 | 223,500 | ▲ | 0.28% |
| 2025-03-10 | 2157 | コシダカＨＤ | 419,200 | 0.50% | 1,030 | 1,038 | 1,023 | 1,036 | 369,300 | ▼ | -0.35% |
| 2025-03-11 | 2157 | コシダカＨＤ | 417,900 | 0.49% | 1,030 | 1,039 | 1,024 | 1,036 | 470,400 | ▼ | -0.01% |
| 2025-03-13 | 2157 | コシダカＨＤ | 419,300 | 0.50% | 1,010 | 1,021 | 1,003 | 1,014 | 560,600 | ▲ | 0.01% |
| 2025-03-14 | 2157 | コシダカＨＤ | 207,700 | 0.24% | 1,006 | 1,029 | 1,006 | 1,024 | 395,600 | ▼ | -0.26% |
| 2025-04-16 | 2157 | コシダカＨＤ | 496,300 | 0.59% | 1,003 | 1,007 | 991 | 1,004 | 209,500 | ▲ | 0.35% |
| 2024-03-13 | 2282 | 日ハム | 782,460 | 0.75% | 5,132 | 5,205 | 5,117 | 5,192 | 546,300 | ▲ | 0.38% |
| 2024-03-22 | 2282 | 日ハム | 968,960 | 0.94% | 5,238 | 5,270 | 5,215 | 5,259 | 459,500 | ▲ | 0.18% |
| 2024-04-09 | 2282 | 日ハム | 921,160 | 0.89% | 5,030 | 5,092 | 5,016 | 5,069 | 307,300 | ▼ | -0.04% |
| 2024-04-30 | 2282 | 日ハム | 816,220 | 0.79% | 5,200 | 5,233 | 5,155 | 5,185 | 213,200 | ▼ | -0.09% |
| 2024-05-10 | 2282 | 日ハム | 824,620 | 0.80% | 5,153 | 5,328 | 4,856 | 4,989 | 2,369,100 | ▲ | 0.01% |
| 2024-05-14 | 2282 | 日ハム | 822,520 | 0.79% | 5,098 | 5,160 | 5,010 | 5,019 | 354,700 | ▼ | -0.01% |
| 2024-05-16 | 2282 | 日ハム | 824,520 | 0.80% | 4,877 | 4,882 | 4,764 | 4,846 | 539,300 | ▲ | 0.01% |
| 2024-05-17 | 2282 | 日ハム | 612,720 | 0.59% | 4,780 | 4,929 | 4,777 | 4,920 | 490,900 | ▼ | -0.21% |
| 2024-05-23 | 2282 | 日ハム | 36,120 | 0.03% | 4,900 | 4,932 | 4,861 | 4,919 | 239,200 | ▼ | -0.55% |
| 2024-07-25 | 2492 | インフォＭＴ | 1,302,900 | 0.50% | 301 | 302 | 295 | 295 | 1,288,400 | ▲ | 0.01% |
| 2024-08-13 | 2492 | インフォＭＴ | 1,294,300 | 0.49% | 244 | 252 | 242 | 245 | 1,404,600 | ▼ | -0.01% |
| 2025-02-21 | 2501 | サッポロＨＤ | 415,762 | 0.52% | 7,665 | 7,693 | 7,498 | 7,548 | 241,600 | ▲ | 0.05% |
| 2025-03-12 | 2501 | サッポロＨＤ | 383,162 | 0.48% | 7,639 | 7,770 | 7,565 | 7,709 | 242,900 | ▼ | -0.04% |
| 2024-06-13 | 2502 | アサヒ | 2,549,382 | 0.50% | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 | ▲ | 0.03% |
| 2024-06-13 | 2502 | アサヒ | 2,549,382 | 0.50% | 5,722 | 5,741 | 5,575 | 5,614 | 2,353,700 | ▲ | 0.03% |
| 2024-06-19 | 2502 | アサヒ | 3,356,382 | 0.66% | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 | ▲ | 0.16% |
| 2024-06-19 | 2502 | アサヒ | 3,356,382 | 0.66% | 5,778 | 5,780 | 5,714 | 5,731 | 1,132,800 | ▲ | 0.16% |
| 2024-07-08 | 2502 | アサヒ | 3,008,981 | 0.59% | 5,631 | 5,641 | 5,525 | 5,571 | 1,198,700 | ▼ | -0.07% |
| 2024-08-06 | 2502 | アサヒ | 3,146,208 | 0.62% | 4,900 | 5,078 | 4,876 | 5,010 | 2,710,200 | ▲ | 0.03% |
| 2024-08-09 | 2502 | アサヒ | 2,387,168 | 0.47% | 5,312 | 5,335 | 5,113 | 5,197 | 3,519,600 | ▼ | -0.15% |
| 2024-12-16 | 2502 | アサヒ | 11,446,240 | 0.75% | 1,663 | 1,669 | 1,653 | 1,660 | 3,581,000 | ▲ | 0.40% |
| 2024-12-17 | 2502 | アサヒ | 12,499,140 | 0.82% | 1,660 | 1,672 | 1,644 | 1,648 | 4,096,600 | ▲ | 0.06% |
| 2025-01-07 | 2502 | アサヒ | 11,954,240 | 0.78% | 1,613 | 1,623 | 1,592 | 1,598 | 5,344,500 | ▼ | -0.03% |
| 2025-01-17 | 2502 | アサヒ | 10,398,140 | 0.68% | 1,567 | 1,581 | 1,563 | 1,581 | 6,582,300 | ▼ | -0.09% |
| 2025-01-30 | 2502 | アサヒ | 9,095,440 | 0.59% | 1,692 | 1,699 | 1,682 | 1,699 | 2,970,400 | ▼ | -0.09% |
| 2025-02-03 | 2502 | アサヒ | 6,552,140 | 0.43% | 1,664 | 1,671 | 1,652 | 1,660 | 4,402,700 | ▼ | -0.15% |
| 2025-02-03 | 2502 | アサヒ | 6,552,140 | 0.43% | 1,664 | 1,671 | 1,652 | 1,660 | 4,402,700 | ▼ | -0.15% |
| 2025-02-05 | 2502 | アサヒ | 7,880,740 | 0.51% | 1,639 | 1,648 | 1,630 | 1,639 | 3,504,800 | ▲ | 0.08% |
| 2025-02-05 | 2502 | アサヒ | 7,880,740 | 0.51% | 1,639 | 1,648 | 1,630 | 1,639 | 3,504,800 | ▲ | 0.08% |
| 2025-02-12 | 2502 | アサヒ | 4,519,924 | 0.29% | 1,639 | 1,648 | 1,626 | 1,633 | 5,748,600 | ▼ | -0.22% |
| 2025-02-12 | 2502 | アサヒ | 4,519,924 | 0.29% | 1,639 | 1,648 | 1,626 | 1,633 | 5,748,600 | ▼ | -0.22% |
| 2025-02-21 | 2659 | サンエー | 465,100 | 0.72% | 2,926 | 2,985 | 2,925 | 2,961 | 677,600 | ▲ | 0.25% |
| 2025-03-10 | 2659 | サンエー | 206,200 | 0.32% | 3,030 | 3,050 | 3,020 | 3,025 | 98,900 | ▼ | -0.40% |
| 2024-12-13 | 2811 | カゴメ | 573,949 | 0.61% | 3,008 | 3,029 | 3,008 | 3,016 | 244,700 | ▲ | 0.25% |
| 2025-03-19 | 2811 | カゴメ | 300,649 | 0.32% | 3,004 | 3,047 | 3,004 | 3,031 | 258,100 | ▼ | -0.28% |
| 2024-08-21 | 3086 | Ｊフロント | 1,746,048 | 0.64% | 1,502 | 1,521 | 1,483 | 1,507 | 1,856,300 | ▲ | 0.64% |
| 2024-08-22 | 3086 | Ｊフロント | 3,585,248 | 1.32% | 1,510 | 1,510 | 1,472 | 1,487 | 1,625,200 | ▲ | 0.68% |
| 2024-08-26 | 3086 | Ｊフロント | 4,020,348 | 1.48% | 1,468 | 1,482 | 1,448 | 1,470 | 1,887,200 | ▲ | 0.15% |
| 2024-09-03 | 3086 | Ｊフロント | 3,020,848 | 1.11% | 1,449 | 1,457 | 1,432 | 1,451 | 1,448,800 | ▼ | -0.36% |
| 2024-09-05 | 3086 | Ｊフロント | 1,627,648 | 0.60% | 1,387 | 1,442 | 1,385 | 1,423 | 2,142,100 | ▼ | -0.51% |
| 2024-09-06 | 3086 | Ｊフロント | 298,748 | 0.11% | 1,440 | 1,466 | 1,431 | 1,462 | 2,537,000 | ▼ | -0.49% |
| 2024-03-06 | 3197 | すかいらーく | 2,276,173 | 1.00% | 2,230 | 2,233 | 2,211 | 2,219 | 1,152,700 | ▲ | 0.02% |
| 2024-03-07 | 3197 | すかいらーく | 2,272,473 | 0.99% | 2,220 | 2,256 | 2,218 | 2,251 | 1,149,900 | ▼ | -0.01% |
| 2024-03-08 | 3197 | すかいらーく | 2,300,173 | 1.01% | 2,239 | 2,250 | 2,212 | 2,230 | 1,259,100 | ▲ | 0.02% |
| 2024-03-12 | 3197 | すかいらーく | 2,292,873 | 1.00% | 2,205 | 2,224 | 2,192 | 2,223 | 670,200 | ▼ | -0.01% |
| 2024-03-21 | 3197 | すかいらーく | 1,832,973 | 0.80% | 2,370 | 2,386 | 2,355 | 2,362 | 1,044,900 | ▼ | -0.19% |
| 2024-03-29 | 3197 | すかいらーく | 1,816,173 | 0.79% | 2,394 | 2,458 | 2,393 | 2,452 | 1,325,600 | ▼ | -0.01% |
| 2024-04-01 | 3197 | すかいらーく | 1,820,773 | 0.80% | 2,453 | 2,464 | 2,425 | 2,452 | 974,900 | ▲ | 0.01% |
| 2024-04-03 | 3197 | すかいらーく | 2,278,873 | 1.00% | 2,371 | 2,399 | 2,350 | 2,353 | 1,282,300 | ▲ | 0.19% |
| 2024-04-04 | 3197 | すかいらーく | 2,263,773 | 0.99% | 2,367 | 2,398 | 2,350 | 2,378 | 910,100 | ▼ | -0.01% |
| 2024-06-12 | 3197 | すかいらーく | 2,278,773 | 1.00% | 2,333 | 2,353 | 2,293 | 2,308 | 1,793,700 | ▲ | 0.01% |
| 2024-06-12 | 3197 | すかいらーく | 2,278,773 | 1.00% | 2,333 | 2,353 | 2,293 | 2,308 | 1,793,700 | ▲ | 0.01% |
| 2024-07-02 | 3197 | すかいらーく | 2,274,973 | 0.99% | 2,174 | 2,184 | 2,159 | 2,177 | 1,044,900 | ▼ | -0.01% |
| 2024-07-10 | 3197 | すかいらーく | 2,280,973 | 1.00% | 2,110 | 2,119 | 2,082 | 2,097 | 1,303,700 | ▲ | 0.01% |
| 2024-07-11 | 3197 | すかいらーく | 2,270,673 | 0.99% | 2,120 | 2,145 | 2,115 | 2,122 | 1,322,600 | ▼ | -0.01% |
| 2024-07-12 | 3197 | すかいらーく | 2,280,373 | 1.00% | 2,120 | 2,153 | 2,109 | 2,134 | 1,238,400 | ▲ | 0.01% |
| 2024-07-24 | 3197 | すかいらーく | 2,600,173 | 1.14% | 2,046 | 2,056 | 2,025 | 2,025 | 1,008,300 | ▲ | 0.13% |
| 2024-08-21 | 3197 | すかいらーく | 2,207,973 | 0.97% | 2,164 | 2,174 | 2,151 | 2,164 | 779,100 | ▼ | -0.16% |
| 2024-10-09 | 3197 | すかいらーく | 2,277,473 | 1.00% | 2,310 | 2,384 | 2,309 | 2,359 | 1,458,600 | ▲ | 0.03% |
| 2024-11-07 | 3197 | すかいらーく | 2,274,973 | 0.99% | 2,376 | 2,383 | 2,349 | 2,370 | 1,217,400 | ▼ | -0.01% |
| 2024-12-10 | 3197 | すかいらーく | 2,284,573 | 1.00% | 2,444 | 2,445 | 2,421 | 2,442 | 1,688,700 | ▲ | 0.01% |
| 2024-12-12 | 3197 | すかいらーく | 2,283,073 | 1.00% | 2,471 | 2,478 | 2,457 | 2,465 | 1,974,800 | ▼ | 0.00% |
| 2025-01-06 | 3197 | すかいらーく | 2,254,473 | 0.99% | 2,441 | 2,464 | 2,397 | 2,408 | 1,660,800 | ▼ | -0.01% |
| 2025-01-14 | 3197 | すかいらーく | 1,996,373 | 0.87% | 2,352 | 2,363 | 2,325 | 2,358 | 1,281,500 | ▼ | -0.12% |
| 2025-01-17 | 3197 | すかいらーく | 1,818,573 | 0.79% | 2,410 | 2,410 | 2,342 | 2,348 | 1,057,800 | ▼ | -0.07% |
| 2025-01-30 | 3197 | すかいらーく | 1,580,073 | 0.69% | 2,421 | 2,484 | 2,415 | 2,479 | 1,891,400 | ▼ | -0.10% |
| 2025-02-10 | 3197 | すかいらーく | 1,112,173 | 0.48% | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | ▼ | -0.20% |
| 2025-02-10 | 3197 | すかいらーく | 1,112,173 | 0.48% | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | ▼ | -0.20% |
| 2025-02-21 | 3391 | ツルハＨＤ | 334,992 | 0.67% | 9,410 | 9,449 | 9,326 | 9,397 | 291,400 | ▲ | 0.23% |
| 2024-07-23 | 3436 | ＳＵＭＣＯ | 2,065,360 | 0.58% | 2,562 | 2,573 | 2,494 | 2,499 | 3,642,100 | ▲ | 0.56% |
| 2024-07-24 | 3436 | ＳＵＭＣＯ | 4,097,360 | 1.17% | 2,490 | 2,519 | 2,448 | 2,448 | 3,243,500 | ▲ | 0.59% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 4,208,260 | 1.20% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▲ | 0.03% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 4,200,460 | 1.19% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▼ | -0.01% |
| 2024-08-20 | 3436 | ＳＵＭＣＯ | 4,211,460 | 1.20% | 1,801 | 1,827 | 1,790 | 1,813 | 5,377,400 | ▲ | 0.01% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 5,971,359 | 1.70% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▲ | 0.08% |
| 2024-09-18 | 3436 | ＳＵＭＣＯ | 1,920,958 | 0.54% | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | ▼ | -1.15% |
| 2024-09-26 | 3436 | ＳＵＭＣＯ | 2,110,258 | 0.60% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▲ | 0.05% |
| 2024-10-10 | 3436 | ＳＵＭＣＯ | 2,097,058 | 0.59% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▼ | -0.01% |
| 2024-10-16 | 3436 | ＳＵＭＣＯ | 2,120,858 | 0.60% | 1,526 | 1,550 | 1,521 | 1,536 | 3,521,400 | ▲ | 0.01% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 846,970 | 0.24% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▼ | -0.36% |
| 2025-02-21 | 3612 | ワールド | 246,900 | 0.71% | 2,321 | 2,351 | 2,310 | 2,337 | 215,600 | ▲ | 0.24% |
| 2025-03-10 | 3612 | ワールド | 66,600 | 0.19% | 2,501 | 2,501 | 2,390 | 2,392 | 174,700 | ▼ | -0.52% |
| 2025-04-16 | 3612 | ワールド | 176,100 | 0.51% | 2,556 | 2,617 | 2,553 | 2,572 | 143,900 | ▲ | 0.32% |
| 2024-06-19 | 3778 | さくらネット | 210,300 | 0.55% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▲ | 0.55% |
| 2024-06-20 | 3778 | さくらネット | 0 | 0.00% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▼ | -0.55% |
| 2024-12-16 | 3916 | ＤＩＴ | 82,100 | 0.52% | 2,241 | 2,241 | 2,202 | 2,210 | 18,100 | ▲ | 0.17% |
| 2025-03-19 | 3916 | ＤＩＴ | 40,300 | 0.25% | 2,540 | 2,579 | 2,524 | 2,524 | 17,400 | ▼ | -0.27% |
| 2024-06-12 | 4045 | 東合成 | 586,244 | 0.50% | 1,488 | 1,495 | 1,486 | 1,494 | 166,100 | ▲ | 0.02% |
| 2024-07-02 | 4045 | 東合成 | 585,044 | 0.49% | 1,532 | 1,541 | 1,529 | 1,533 | 203,400 | ▼ | -0.01% |
| 2024-07-10 | 4045 | 東合成 | 586,944 | 0.50% | 1,526 | 1,530 | 1,517 | 1,530 | 209,300 | ▲ | 0.01% |
| 2024-07-11 | 4045 | 東合成 | 583,144 | 0.49% | 1,542 | 1,549 | 1,538 | 1,544 | 211,100 | ▼ | -0.01% |
| 2024-07-12 | 4045 | 東合成 | 586,144 | 0.50% | 1,517 | 1,543 | 1,513 | 1,541 | 175,800 | ▲ | 0.01% |
| 2024-07-19 | 4045 | 東合成 | 585,244 | 0.49% | 1,541 | 1,546 | 1,525 | 1,535 | 122,700 | ▼ | -0.01% |
| 2024-07-22 | 4045 | 東合成 | 585,744 | 0.50% | 1,530 | 1,530 | 1,512 | 1,514 | 126,900 | ▲ | 0.01% |
| 2024-07-23 | 4045 | 東合成 | 507,144 | 0.43% | 1,529 | 1,532 | 1,519 | 1,524 | 90,500 | ▼ | -0.07% |
| 2024-07-24 | 4385 | メルカリ | 826,122 | 0.50% | 2,262 | 2,323 | 2,261 | 2,287 | 5,816,000 | ▲ | 0.50% |
| 2024-07-25 | 4385 | メルカリ | 816,843 | 0.49% | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 | ▼ | -0.01% |
| 2024-07-29 | 4385 | メルカリ | 839,543 | 0.51% | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 | ▲ | 0.02% |
| 2024-08-02 | 4385 | メルカリ | 810,343 | 0.49% | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 | ▼ | -0.02% |
| 2024-08-06 | 4385 | メルカリ | 989,943 | 0.60% | 2,000 | 2,025 | 1,928 | 2,000 | 6,865,000 | ▲ | 0.10% |
| 2024-08-20 | 4385 | メルカリ | 1,163,343 | 0.70% | 2,035 | 2,188 | 2,022 | 2,185 | 19,469,500 | ▲ | 0.09% |
| 2024-08-21 | 4385 | メルカリ | 0 | 0.00% | 2,174 | 2,289 | 2,163 | 2,210 | 13,465,500 | ▼ | -0.70% |
| 2025-02-21 | 4432 | ウイングアク | 177,500 | 0.50% | 3,575 | 3,615 | 3,510 | 3,540 | 74,900 | ▲ | 0.15% |
| 2025-03-14 | 4432 | ウイングアク | 125,400 | 0.35% | 3,650 | 3,735 | 3,640 | 3,720 | 70,000 | ▼ | -0.15% |
| 2024-06-11 | 4452 | 花王 | 2,633,833 | 0.56% | 6,762 | 6,787 | 6,714 | 6,747 | 1,506,600 | ▲ | 0.18% |
| 2024-06-20 | 4452 | 花王 | 2,882,933 | 0.61% | 6,680 | 6,724 | 6,624 | 6,690 | 1,303,700 | ▲ | 0.04% |
| 2024-07-08 | 4452 | 花王 | 1,872,033 | 0.40% | 6,643 | 6,650 | 6,527 | 6,532 | 1,467,700 | ▼ | -0.20% |
| 2024-08-26 | 4530 | 久光薬 | 499,921 | 0.58% | 4,107 | 4,126 | 4,073 | 4,121 | 52,300 | ▲ | 0.25% |
| 2024-09-09 | 4530 | 久光薬 | 348,921 | 0.40% | 3,988 | 4,040 | 3,972 | 4,037 | 82,300 | ▼ | -0.17% |
| 2024-07-24 | 4587 | ペプドリ | 1,056,660 | 0.81% | 2,719 | 2,753 | 2,660 | 2,708 | 681,100 | ▲ | 0.41% |
| 2024-09-18 | 4587 | ペプドリ | 0 | 0.00% | 2,407 | 2,455 | 2,378 | 2,418 | 424,500 | ▼ | -0.81% |
| 2024-12-17 | 4704 | トレンド | 1,036,498 | 0.73% | 8,486 | 8,627 | 8,466 | 8,569 | 287,900 | ▲ | 0.30% |
| 2024-12-30 | 4704 | トレンド | 981,298 | 0.69% | 8,697 | 8,758 | 8,567 | 8,567 | 370,200 | ▼ | -0.04% |
| 2025-01-06 | 4704 | トレンド | 989,398 | 0.70% | 8,417 | 8,436 | 8,149 | 8,151 | 739,500 | ▲ | 0.01% |
| 2025-01-07 | 4704 | トレンド | 951,898 | 0.67% | 8,206 | 8,300 | 8,187 | 8,235 | 397,800 | ▼ | -0.02% |
| 2025-01-20 | 4704 | トレンド | 988,398 | 0.70% | 8,562 | 8,670 | 8,561 | 8,639 | 281,500 | ▲ | 0.02% |
| 2025-02-03 | 4704 | トレンド | 912,498 | 0.64% | 9,001 | 9,202 | 9,000 | 9,181 | 427,000 | ▼ | -0.05% |
| 2025-02-03 | 4704 | トレンド | 912,498 | 0.64% | 9,001 | 9,202 | 9,000 | 9,181 | 427,000 | ▼ | -0.05% |
| 2025-02-05 | 4704 | トレンド | 1,039,098 | 0.73% | 9,240 | 9,274 | 9,166 | 9,214 | 275,000 | ▲ | 0.08% |
| 2025-02-05 | 4704 | トレンド | 1,039,098 | 0.73% | 9,240 | 9,274 | 9,166 | 9,214 | 275,000 | ▲ | 0.08% |
| 2025-02-07 | 4704 | トレンド | 915,198 | 0.64% | 9,169 | 9,222 | 9,097 | 9,131 | 251,800 | ▼ | -0.08% |
| 2025-02-07 | 4704 | トレンド | 915,198 | 0.64% | 9,169 | 9,222 | 9,097 | 9,131 | 251,800 | ▼ | -0.08% |
| 2025-02-12 | 4704 | トレンド | 550,998 | 0.39% | 9,198 | 9,407 | 9,163 | 9,358 | 478,700 | ▼ | -0.25% |
| 2025-02-12 | 4704 | トレンド | 550,998 | 0.39% | 9,198 | 9,407 | 9,163 | 9,358 | 478,700 | ▼ | -0.25% |
| 2025-02-21 | 4704 | トレンド | 757,698 | 0.53% | 11,185 | 11,310 | 11,035 | 11,150 | 664,600 | ▲ | 0.11% |
| 2025-02-28 | 4704 | トレンド | 868,398 | 0.61% | 11,100 | 11,150 | 10,890 | 10,990 | 746,800 | ▲ | 0.07% |
| 2025-03-05 | 4704 | トレンド | 456,298 | 0.32% | 11,100 | 11,100 | 10,875 | 10,920 | 452,000 | ▼ | -0.28% |
| 2024-12-16 | 4911 | 資生堂 | 4,081,123 | 1.02% | 2,820 | 2,825 | 2,741 | 2,746 | 1,975,200 | ▲ | 0.75% |
| 2024-12-27 | 4911 | 資生堂 | 3,989,123 | 0.99% | 2,720 | 2,816 | 2,718 | 2,797 | 2,263,700 | ▼ | -0.03% |
| 2025-02-03 | 4911 | 資生堂 | 965,339 | 0.24% | 2,580 | 2,589 | 2,547 | 2,552 | 2,604,100 | ▼ | -0.75% |
| 2025-02-03 | 4911 | 資生堂 | 965,339 | 0.24% | 2,580 | 2,589 | 2,547 | 2,552 | 2,604,100 | ▼ | -0.75% |
| 2024-03-22 | 5019 | 出光興産 | 4,026,365 | 0.27% | 1,058 | 1,064 | 1,039 | 1,046 | 5,667,400 | ▼ | -0.44% |
| 2024-05-23 | 6268 | ナブテスコ | 826,908 | 0.68% | 2,700 | 2,723 | 2,680 | 2,707 | 363,700 | ▲ | 0.64% |
| 2024-06-13 | 6268 | ナブテスコ | 850,308 | 0.70% | 2,693 | 2,712 | 2,679 | 2,684 | 721,800 | ▲ | 0.01% |
| 2024-06-26 | 6268 | ナブテスコ | 845,208 | 0.69% | 2,780 | 2,810 | 2,771 | 2,784 | 639,800 | ▼ | -0.01% |
| 2024-07-23 | 6268 | ナブテスコ | 436,908 | 0.36% | 2,741 | 2,796 | 2,725 | 2,774 | 311,300 | ▼ | -0.32% |
| 2025-03-06 | 6302 | 住友重 | 785,376 | 0.63% | 3,088 | 3,233 | 3,087 | 3,210 | 636,000 | ▲ | 0.42% |
| 2025-03-11 | 6302 | 住友重 | 342,276 | 0.27% | 3,230 | 3,276 | 3,185 | 3,265 | 661,400 | ▼ | -0.36% |
| 2024-05-29 | 6326 | クボタ | 8,527,200 | 0.72% | 2,250 | 2,255 | 2,210 | 2,210 | 3,548,100 | ▲ | 0.25% |
| 2024-07-23 | 6326 | クボタ | 7,266,600 | 0.61% | 2,257 | 2,264 | 2,233 | 2,237 | 1,752,900 | ▼ | -0.10% |
| 2024-07-24 | 6326 | クボタ | 5,767,900 | 0.49% | 2,225 | 2,238 | 2,200 | 2,200 | 2,020,800 | ▼ | -0.12% |
| 2024-08-01 | 6326 | クボタ | 5,946,500 | 0.50% | 2,148 | 2,170 | 2,053 | 2,061 | 4,566,600 | ▲ | 0.01% |
| 2024-08-06 | 6326 | クボタ | 5,875,600 | 0.49% | 1,861 | 1,890 | 1,800 | 1,834 | 5,187,600 | ▼ | -0.01% |
| 2024-08-07 | 6326 | クボタ | 5,883,500 | 0.50% | 1,805 | 1,949 | 1,801 | 1,905 | 4,960,200 | ▲ | 0.01% |
| 2024-08-09 | 6326 | クボタ | 5,875,800 | 0.49% | 1,975 | 1,979 | 1,926 | 1,952 | 4,894,300 | ▼ | -0.01% |
| 2024-08-14 | 6326 | クボタ | 5,889,400 | 0.50% | 2,008 | 2,018 | 1,959 | 1,976 | 2,923,400 | ▲ | 0.01% |
| 2024-08-16 | 6326 | クボタ | 5,806,000 | 0.49% | 2,065 | 2,091 | 2,040 | 2,083 | 3,101,200 | ▼ | -0.01% |
| 2024-03-06 | 6506 | 安川電 | 136,919 | 0.05% | 6,519 | 6,582 | 6,484 | 6,579 | 1,575,900 | ▼ | -0.73% |
| 2025-02-21 | 6506 | 安川電 | 1,696,963 | 0.63% | 4,335 | 4,411 | 4,256 | 4,411 | 1,544,300 | ▲ | 0.16% |
| 2025-03-05 | 6506 | 安川電 | 647,763 | 0.24% | 3,990 | 4,069 | 3,925 | 4,069 | 2,494,000 | ▼ | -0.39% |
| 2024-05-27 | 6526 | ソシオネクス | 981,300 | 0.54% | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | ▲ | 0.06% |
| 2024-06-12 | 6526 | ソシオネクス | 1,097,000 | 0.61% | 4,200 | 4,310 | 4,193 | 4,216 | 11,190,000 | ▲ | 0.06% |
| 2024-06-26 | 6526 | ソシオネクス | 969,500 | 0.54% | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 | ▼ | -0.06% |
| 2024-06-27 | 6526 | ソシオネクス | 258,500 | 0.14% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▼ | -0.40% |
| 2024-03-01 | 6532 | ベイカレント | 1,251,500 | 0.80% | 3,288 | 3,352 | 3,232 | 3,256 | 3,201,700 | ▲ | 0.08% |
| 2024-03-06 | 6532 | ベイカレント | 0 | 0.00% | 3,170 | 3,292 | 3,160 | 3,211 | 1,690,200 | ▼ | -0.80% |
| 2024-12-16 | 6723 | ルネサス | 16,142,589 | 0.86% | 2,014 | 2,036 | 1,993 | 2,005 | 5,775,400 | ▲ | 0.43% |
| 2025-02-03 | 6723 | ルネサス | 6,604,791 | 0.35% | 2,021 | 2,028 | 1,985 | 2,009 | 14,483,400 | ▼ | -0.51% |
| 2025-02-03 | 6723 | ルネサス | 6,604,791 | 0.35% | 2,021 | 2,028 | 1,985 | 2,009 | 14,483,400 | ▼ | -0.51% |
| 2024-07-23 | 6817 | スミダ | 284,970 | 0.86% | 1,087 | 1,101 | 1,084 | 1,092 | 438,800 | ▲ | 0.86% |
| 2024-08-21 | 6817 | スミダ | 0 | 0.00% | 919 | 929 | 914 | 929 | 281,800 | ▼ | -0.86% |
| 2024-12-12 | 6920 | レーザーテク | 567,802 | 0.60% | 15,860 | 15,860 | 15,560 | 15,570 | 5,159,300 | ▲ | 0.60% |
| 2025-02-03 | 6920 | レーザーテク | 444,396 | 0.47% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▼ | -0.13% |
| 2025-02-03 | 6920 | レーザーテク | 444,396 | 0.47% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▼ | -0.13% |
| 2025-02-21 | 6920 | レーザーテク | 531,150 | 0.56% | 14,590 | 15,085 | 14,585 | 15,085 | 4,356,300 | ▲ | 0.09% |
| 2025-03-04 | 6920 | レーザーテク | 575,729 | 0.61% | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | ▲ | 0.04% |
| 2025-03-11 | 6920 | レーザーテク | 565,229 | 0.59% | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 | ▼ | -0.02% |
| 2025-03-18 | 6920 | レーザーテク | 155,029 | 0.16% | 14,650 | 14,940 | 14,510 | 14,580 | 4,416,900 | ▼ | -0.42% |
| 2024-03-19 | 6925 | ウシオ電 | 844,621 | 0.68% | 2,011 | 2,041 | 2,002 | 2,017 | 537,700 | ▲ | 0.22% |
| 2024-03-25 | 6925 | ウシオ電 | 843,321 | 0.78% | 2,031 | 2,047 | 2,008 | 2,016 | 580,000 | ▲ | 0.09% |
| 2024-05-27 | 6925 | ウシオ電 | 410,821 | 0.38% | 2,098 | 2,101 | 2,065 | 2,079 | 371,500 | ▼ | -0.40% |
| 2024-07-24 | 7201 | 日産自 | 30,336,078 | 0.77% | 535 | 536 | 521 | 521 | 47,621,800 | ▲ | 0.31% |
| 2024-08-05 | 7201 | 日産自 | 26,488,778 | 0.67% | 405 | 413 | 377 | 378 | 76,767,000 | ▼ | -0.09% |
| 2024-08-06 | 7201 | 日産自 | 27,513,978 | 0.70% | 418 | 430 | 405 | 412 | 52,458,800 | ▲ | 0.02% |
| 2024-08-09 | 7201 | 日産自 | 27,180,678 | 0.69% | 421 | 421 | 404 | 410 | 37,267,400 | ▼ | -0.01% |
| 2024-08-14 | 7201 | 日産自 | 27,455,278 | 0.70% | 424 | 427 | 420 | 426 | 28,773,400 | ▲ | 0.01% |
| 2024-05-29 | 7532 | パンパシＨＤ | 3,392,690 | 0.53% | 4,020 | 4,050 | 3,964 | 3,978 | 1,015,800 | ▲ | 0.21% |
| 2024-06-03 | 7532 | パンパシＨＤ | 3,138,990 | 0.49% | 4,107 | 4,114 | 4,026 | 4,092 | 1,540,600 | ▼ | -0.04% |
| 2024-06-05 | 7532 | パンパシＨＤ | 3,250,390 | 0.51% | 3,976 | 4,000 | 3,866 | 3,921 | 2,232,700 | ▲ | 0.02% |
| 2024-06-24 | 7532 | パンパシＨＤ | 3,868,190 | 0.60% | 3,750 | 3,788 | 3,743 | 3,746 | 1,714,200 | ▲ | 0.08% |
| 2024-07-24 | 7532 | パンパシＨＤ | 3,808,932 | 0.59% | 4,011 | 4,062 | 3,972 | 4,006 | 1,845,600 | ▼ | -0.01% |
| 2024-07-29 | 7532 | パンパシＨＤ | 3,811,432 | 0.60% | 3,835 | 3,928 | 3,828 | 3,913 | 1,135,600 | ▲ | 0.01% |
| 2024-09-02 | 7532 | パンパシＨＤ | 3,201,132 | 0.50% | 3,745 | 3,804 | 3,684 | 3,797 | 1,722,800 | ▲ | 0.01% |
| 2024-09-18 | 7532 | パンパシＨＤ | 1,912,632 | 0.30% | 3,808 | 3,819 | 3,651 | 3,676 | 2,267,000 | ▼ | -0.20% |
| 2024-06-12 | 7550 | ゼンショＨＤ | 809,251 | 0.50% | 6,199 | 6,225 | 6,091 | 6,125 | 312,900 | ▲ | 0.01% |
| 2024-06-12 | 7550 | ゼンショＨＤ | 809,251 | 0.50% | 6,199 | 6,225 | 6,091 | 6,125 | 312,900 | ▲ | 0.01% |
| 2024-06-24 | 7550 | ゼンショＨＤ | 787,151 | 0.48% | 5,851 | 5,998 | 5,851 | 5,991 | 371,800 | ▼ | -0.02% |
| 2024-08-26 | 7730 | マニー | 573,245 | 0.53% | 2,024 | 2,038 | 2,002 | 2,011 | 215,100 | ▲ | 0.09% |
| 2024-09-09 | 7730 | マニー | 172,645 | 0.16% | 1,813 | 1,863 | 1,794 | 1,863 | 290,800 | ▼ | -0.37% |
| 2025-02-14 | 7730 | マニー | 576,445 | 0.53% | 1,412 | 1,459 | 1,405 | 1,453 | 879,200 | ▲ | 0.37% |
| 2025-02-18 | 7730 | マニー | 96,145 | 0.08% | 1,438 | 1,457 | 1,434 | 1,446 | 337,500 | ▼ | -0.45% |
| 2024-07-26 | 7956 | ピジョン | 608,772 | 0.50% | 1,500 | 1,505 | 1,486 | 1,493 | 421,400 | ▲ | 0.01% |
| 2024-08-13 | 7956 | ピジョン | 607,172 | 0.49% | 1,338 | 1,369 | 1,332 | 1,369 | 1,446,200 | ▼ | -0.01% |
| 2024-08-19 | 7956 | ピジョン | 641,172 | 0.52% | 1,540 | 1,540 | 1,507 | 1,513 | 1,339,100 | ▲ | 0.03% |
| 2024-09-05 | 7956 | ピジョン | 0 | 0.00% | 1,560 | 1,583 | 1,557 | 1,583 | 571,700 | ▼ | -0.52% |
| 2025-02-21 | 8016 | オンワード | 1,072,711 | 0.67% | 555 | 558 | 550 | 552 | 1,518,100 | ▲ | 0.23% |
| 2024-05-10 | 8595 | ジャフコＧ | 389,173 | 0.69% | 1,800 | 1,805 | 1,773 | 1,797 | 261,700 | ▼ | -0.04% |
| 2024-06-12 | 8595 | ジャフコＧ | 396,873 | 0.70% | 1,845 | 1,886 | 1,845 | 1,870 | 287,100 | ▲ | 0.01% |
| 2024-06-12 | 8595 | ジャフコＧ | 396,873 | 0.70% | 1,845 | 1,886 | 1,845 | 1,870 | 287,100 | ▲ | 0.01% |
| 2024-08-19 | 8595 | ジャフコＧ | 504,973 | 0.90% | 1,934 | 1,941 | 1,900 | 1,906 | 297,700 | ▲ | 0.20% |
| 2024-08-21 | 8595 | ジャフコＧ | 106,273 | 0.18% | 1,925 | 1,950 | 1,919 | 1,949 | 182,900 | ▼ | -0.72% |
| 2024-06-21 | 8804 | 東建物 | 1,183,895 | 0.56% | 2,484 | 2,489 | 2,432 | 2,455 | 1,728,700 | ▲ | 0.46% |
| 2024-06-25 | 8804 | 東建物 | 0 | 0.00% | 2,472 | 2,533 | 2,466 | 2,521 | 803,600 | ▼ | -0.56% |
| 2024-03-22 | 8876 | リログループ | 850,030 | 0.55% | 1,235 | 1,292 | 1,234 | 1,272 | 2,020,400 | ▲ | 0.55% |
| 2024-04-30 | 8876 | リログループ | 587,830 | 0.38% | 1,380 | 1,394 | 1,371 | 1,379 | 775,000 | ▼ | -0.17% |
| 2024-12-16 | 9147 | ＮＸＨＤ | 516,332 | 0.59% | 7,537 | 7,539 | 7,374 | 7,375 | 667,900 | ▲ | 0.24% |
| 2025-01-10 | 9147 | ＮＸＨＤ | 1,233,096 | 0.47% | 2,433 | 2,450 | 2,409 | 2,436 | 1,131,000 | ▼ | -0.12% |
| 2024-03-13 | 9508 | 九州電 | 2,450,748 | 0.51% | 1,270 | 1,300 | 1,253 | 1,273 | 2,665,800 | ▲ | 0.24% |
| 2024-04-08 | 9508 | 九州電 | 2,366,948 | 0.49% | 1,440 | 1,445 | 1,412 | 1,420 | 3,252,800 | ▼ | -0.02% |
| 2024-04-11 | 9508 | 九州電 | 2,377,048 | 0.50% | 1,482 | 1,603 | 1,478 | 1,572 | 8,656,000 | ▲ | 0.01% |
| 2024-04-12 | 9508 | 九州電 | 2,355,548 | 0.49% | 1,572 | 1,589 | 1,537 | 1,565 | 4,849,900 | ▼ | -0.01% |
| 2024-04-16 | 9508 | 九州電 | 2,381,048 | 0.50% | 1,651 | 1,693 | 1,635 | 1,644 | 9,649,100 | ▲ | 0.01% |
| 2024-04-17 | 9508 | 九州電 | 2,366,548 | 0.49% | 1,641 | 1,668 | 1,522 | 1,540 | 11,348,100 | ▼ | -0.01% |
| 2024-04-19 | 9508 | 九州電 | 2,381,548 | 0.50% | 1,535 | 1,542 | 1,465 | 1,506 | 4,963,400 | ▲ | 0.01% |
| 2024-04-22 | 9508 | 九州電 | 1,801,548 | 0.37% | 1,525 | 1,579 | 1,518 | 1,530 | 4,216,000 | ▼ | -0.13% |
| 2024-05-22 | 9508 | 九州電 | 2,376,248 | 0.50% | 1,725 | 1,746 | 1,695 | 1,723 | 3,509,200 | ▲ | 0.13% |
| 2024-05-24 | 9508 | 九州電 | 2,370,448 | 0.49% | 1,725 | 1,809 | 1,698 | 1,760 | 5,127,100 | ▼ | -0.01% |
| 2024-05-27 | 9508 | 九州電 | 2,372,848 | 0.50% | 1,786 | 1,842 | 1,775 | 1,839 | 7,893,200 | ▲ | 0.01% |
| 2024-05-28 | 9508 | 九州電 | 2,362,448 | 0.49% | 1,870 | 1,928 | 1,870 | 1,918 | 9,841,200 | ▼ | -0.01% |