intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,180 | 4,195 | 4,140 | 4,150 | 35,700 | -20 | 100% | 99% | 65% | ▼▼ | 100% | 104% | 105% | 96% | 101% |
20250311 | 4,120 | 4,135 | 4,080 | 4,115 | 49,800 | -35 | 99% | 100% | 139% | ▼▼▼ | 101% | 105% | 105% | 95% | 100% |
20250312 | 4,120 | 4,145 | 4,115 | 4,145 | 19,500 | 30 | 101% | 101% | 39% | ▲ | 101% | 106% | 102% | 97% | 101% |
20250313 | 4,145 | 4,205 | 4,145 | 4,175 | 34,400 | 30 | 101% | 101% | 176% | ▲▲ | 101% | 105% | 100% | 98% | 102% |
20250314 | 4,200 | 4,240 | 4,200 | 4,240 | 40,500 | 65 | 102% | 101% | 118% | ▲▲▲ | 101% | 103% | 98% | 100% | 103% |
20250317 | 4,250 | 4,285 | 4,245 | 4,280 | 37,900 | 40 | 101% | 101% | 94% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 104% |
20250318 | 4,295 | 4,345 | 4,280 | 4,335 | 45,800 | 55 | 101% | 101% | 121% | ▲▲▲▲▲ | 102% | 99% | 96% | 100% | 106% |
20250319 | 4,340 | 4,420 | 4,320 | 4,410 | 74,900 | 75 | 102% | 102% | 164% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 107% |
20250321 | 4,380 | 4,460 | 4,370 | 4,395 | 67,000 | -15 | 100% | 100% | 89% | ▼ | 99% | 98% | 98% | 100% | 107% |
20250324 | 4,380 | 4,390 | 4,310 | 4,320 | 102,400 | -75 | 98% | 99% | 153% | ▼▼ | 99% | 98% | 101% | 98% | 105% |
20250325 | 4,300 | 4,320 | 4,270 | 4,275 | 74,100 | -45 | 99% | 99% | 72% | ▼▼▼ | 99% | 97% | 101% | 97% | 104% |
20250326 | 4,300 | 4,305 | 4,270 | 4,275 | 73,900 | 0 | 100% | 99% | 100% | -- | 101% | 98% | 102% | 97% | 104% |
20250327 | 4,270 | 4,320 | 4,265 | 4,310 | 178,900 | 35 | 101% | 101% | 242% | ▲ | 102% | 100% | 105% | 98% | 105% |
20250328 | 4,155 | 4,275 | 4,155 | 4,235 | 97,400 | -75 | 98% | 102% | 54% | ▼ | 99% | 97% | 104% | 96% | 103% |
20250331 | 4,190 | 4,215 | 4,140 | 4,150 | 54,900 | -85 | 98% | 99% | 56% | ▼▼ | 100% | 94% | 104% | 94% | 101% |
20250401 | 4,185 | 4,220 | 4,165 | 4,185 | 39,300 | 35 | 101% | 100% | 72% | ▲ | 99% | 94% | 104% | 95% | 102% |
20250402 | 4,185 | 4,185 | 4,125 | 4,155 | 36,500 | -30 | 99% | 99% | 93% | ▼ | 100% | 99% | 107% | 94% | 101% |
20250403 | 4,070 | 4,090 | 4,025 | 4,085 | 51,000 | -70 | 98% | 100% | 140% | ▼▼ | 98% | 101% | 109% | 93% | 100% |
20250404 | 4,000 | 4,015 | 3,835 | 3,930 | 104,900 | -155 | 96% | 98% | 206% | ▼▼▼ | 103% | 108% | 115% | 89% | 100% |
20250408 | 3,790 | 3,920 | 3,780 | 3,920 | 94,000 | -10 | 100% | 103% | 90% | ▼▼▼▼ | 101% | 106% | 113% | 89% | 100% |
20250409 | 3,850 | 3,900 | 3,775 | 3,870 | 48,200 | -50 | 99% | 101% | 51% | ▼▼▼▼▼ | 100% | 102% | 107% | 88% | 100% |
20250410 | 4,060 | 4,060 | 3,985 | 4,040 | 38,100 | 170 | 104% | 100% | 79% | ▲ | 101% | 105% | 117% | 92% | 104% |
20250411 | 3,970 | 4,020 | 3,910 | 4,020 | 51,000 | -20 | 100% | 101% | 134% | ▼ | 101% | 106% | 115% | 91% | 104% |
20250414 | 4,040 | 4,110 | 4,020 | 4,085 | 30,600 | 65 | 102% | 101% | 60% | ▲ | 98% | 103% | 112% | 93% | 106% |
20250415 | 4,150 | 4,165 | 4,080 | 4,080 | 24,900 | -5 | 100% | 98% | 81% | ▼ | 100% | 106% | 113% | 93% | 105% |
20250416 | 4,115 | 4,130 | 4,090 | 4,125 | 23,300 | 45 | 101% | 100% | 94% | ▲ | 101% | 106% | 113% | 94% | 107% |
20250417 | 4,120 | 4,175 | 4,120 | 4,165 | 28,900 | 40 | 101% | 101% | 124% | ▲▲ | 102% | 104% | 110% | 94% | 108% |
20250418 | 4,205 | 4,280 | 4,185 | 4,280 | 38,400 | 115 | 103% | 102% | 133% | ▲▲▲ | 100% | 99% | 108% | 97% | 111% |
20250421 | 4,285 | 4,320 | 4,245 | 4,295 | 28,800 | 15 | 100% | 100% | 75% | ▲▲▲▲ | 102% | 98% | 108% | 99% | 111% |
20250422 | 4,290 | 4,370 | 4,270 | 4,360 | 58,100 | 65 | 102% | 102% | 202% | ▲▲▲▲▲ | 100% | 97% | 106% | 100% | 113% |
20250423 | 4,365 | 4,380 | 4,340 | 4,355 | 59,000 | -5 | 100% | 100% | 102% | ▼ | 97% | 96% | 104% | 100% | 113% |
20250424 | 4,380 | 4,380 | 4,220 | 4,245 | 42,100 | -110 | 97% | 97% | 71% | ▼▼ | 101% | 98% | 107% | 97% | 110% |
20250425 | 4,190 | 4,230 | 4,170 | 4,220 | 34,600 | -25 | 99% | 101% | 82% | ▼▼▼ | 100% | 101% | 104% | 97% | 109% |
20250428 | 4,230 | 4,250 | 4,200 | 4,220 | 29,700 | 0 | 100% | 100% | 86% | -- | 99% | 101% | 104% | 97% | 109% |
20250430 | 4,245 | 4,245 | 4,170 | 4,210 | 35,300 | -10 | 100% | 99% | 119% | ▼ | 98% | 103% | 107% | 97% | 109% |
20250501 | 4,205 | 4,205 | 4,120 | 4,120 | 34,200 | -90 | 98% | 98% | 97% | ▼▼ | 100% | 113% | 109% | 94% | 106% |
20250502 | 4,120 | 4,160 | 4,085 | 4,125 | 40,700 | 5 | 100% | 100% | 119% | ▲ | 104% | 113% | 109% | 95% | 107% |
20250507 | 4,125 | 4,335 | 4,125 | 4,275 | 116,800 | 150 | 104% | 104% | 287% | ▲▲ | 100% | 106% | 108% | 98% | 110% |
20250508 | 4,305 | 4,315 | 4,245 | 4,285 | 51,500 | 10 | 100% | 100% | 44% | ▲▲▲ | 101% | 105% | 108% | 98% | 111% |
20250509 | 4,290 | 4,345 | 4,285 | 4,325 | 50,800 | 40 | 101% | 101% | 99% | ▲▲▲▲ | 106% | 100% | 105% | 99% | 112% |
20250512 | 4,400 | 4,695 | 4,325 | 4,645 | 729,100 | 320 | 107% | 106% | 1435% | ▲▲▲▲▲ | 100% | 96% | 101% | 100% | 116% |
20250513 | 4,580 | 4,675 | 4,535 | 4,570 | 140,800 | -75 | 98% | 100% | 19% | ▼ | 99% | 97% | 102% | 98% | 114% |
20250514 | 4,540 | 4,545 | 4,380 | 4,500 | 81,600 | -70 | 98% | 99% | 58% | ▼▼ | 99% | 97% | 104% | 97% | 110% |
20250515 | 4,470 | 4,505 | 4,400 | 4,415 | 51,300 | -85 | 98% | 99% | 63% | ▼▼▼ | 98% | 99% | 105% | 95% | 108% |
20250516 | 4,415 | 4,415 | 4,295 | 4,330 | 68,900 | -85 | 98% | 98% | 134% | ▼▼▼▼ | 102% | 100% | 108% | 93% | 105% |
20250519 | 4,315 | 4,410 | 4,310 | 4,400 | 51,500 | 70 | 102% | 102% | 75% | ▲ | 99% | 99% | 106% | 95% | 107% |
20250520 | 4,360 | 4,385 | 4,320 | 4,320 | 51,400 | -80 | 98% | 99% | 100% | ▼ | 100% | 100% | 106% | 93% | 105% |
20250521 | 4,365 | 4,380 | 4,320 | 4,350 | 37,600 | 30 | 101% | 100% | 73% | ▲ | 100% | 101% | 106% | 94% | 106% |
20250522 | 4,315 | 4,335 | 4,295 | 4,310 | 39,100 | -40 | 99% | 100% | 104% | ▼ | 99% | 100% | 106% | 93% | 105% |
20250523 | 4,320 | 4,325 | 4,295 | 4,295 | 16,600 | -15 | 100% | 99% | 42% | ▼▼ | 100% | 104% | 0% | 92% | 104% |
20250526 | 4,315 | 4,375 | 4,310 | 4,320 | 28,400 | 25 | 101% | 100% | 171% | ▲ | 100% | 103% | 0% | 93% | 105% |
20250527 | 4,340 | 4,350 | 4,315 | 4,350 | 18,200 | 30 | 101% | 100% | 64% | ▲▲ | 99% | 103% | 0% | 94% | 106% |
20250528 | 4,350 | 4,370 | 4,305 | 4,320 | 31,600 | -30 | 99% | 99% | 174% | ▼ | 100% | 107% | 0% | 93% | 105% |
20250529 | 4,320 | 4,350 | 4,305 | 4,315 | 31,400 | -5 | 100% | 100% | 99% | ▼▼ | 104% | 107% | 0% | 93% | 105% |
20250530 | 4,330 | 4,515 | 4,330 | 4,485 | 124,200 | 170 | 104% | 104% | 396% | ▲ | 100% | 102% | 0% | 97% | 109% |
20250602 | 4,490 | 4,515 | 4,455 | 4,475 | 51,900 | -10 | 100% | 100% | 42% | ▼ | 100% | 102% | 0% | 96% | 108% |
20250603 | 4,500 | 4,530 | 4,455 | 4,495 | 44,000 | 20 | 100% | 100% | 85% | ▲ | 102% | 0% | 0% | 97% | 105% |
20250604 | 4,535 | 4,655 | 4,535 | 4,640 | 90,500 | 145 | 103% | 102% | 206% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
20250605 | 4,625 | 4,635 | 4,540 | 4,560 | 76,000 | -80 | 98% | 99% | 84% | ▼ | 100% | 0% | 0% | 98% | 106% |
20250606 | 4,570 | 4,585 | 4,530 | 4,570 | 60,100 | 10 | 100% | 100% | 79% | ▲ | % | % | % | 98% | 106% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 10,500 | 153,600 | 2,000 | 116,300 | 8,500 | 37,300 |
2025-05-23 | 4,000 | 150,700 | 0 | 114,300 | 4,000 | 36,400 |
2025-05-16 | 8,200 | 149,200 | 1,100 | 113,600 | 7,100 | 35,600 |
2025-05-09 | 9,100 | 160,600 | 0 | 102,800 | 9,100 | 57,800 |
2025-05-02 | 6,600 | 129,400 | 0 | 96,300 | 6,600 | 33,100 |
2025-04-25 | 8,200 | 119,900 | 600 | 93,500 | 7,600 | 26,400 |
2025-04-18 | 7,600 | 126,500 | 100 | 94,000 | 7,500 | 32,500 |
2025-04-11 | 4,100 | 126,400 | 0 | 90,900 | 4,100 | 35,500 |
2025-04-04 | 4,300 | 136,100 | 600 | 112,400 | 3,700 | 23,700 |
2025-03-28 | 18,600 | 155,000 | 4,400 | 114,700 | 14,200 | 40,300 |
2025-03-21 | 94,500 | 157,500 | 85,100 | 115,300 | 9,400 | 42,200 |
2025-03-14 | 45,500 | 156,900 | 38,200 | 113,700 | 7,300 | 43,200 |
2025-03-07 | 26,000 | 160,100 | 19,700 | 114,300 | 6,300 | 45,800 |
2025-02-28 | 14,000 | 164,900 | 8,300 | 116,800 | 5,700 | 48,100 |
2025-02-21 | 8,000 | 159,800 | 2,000 | 114,800 | 6,000 | 45,000 |
2025-02-14 | 5,800 | 144,700 | 600 | 111,400 | 5,200 | 33,300 |
2025-02-07 | 5,700 | 144,800 | 400 | 108,500 | 5,300 | 36,300 |
2025-01-31 | 4,400 | 88,400 | 300 | 66,100 | 4,100 | 22,300 |
2025-01-24 | 900 | 84,700 | 200 | 63,400 | 700 | 21,300 |
2025-01-17 | 800 | 87,400 | 0 | 63,300 | 800 | 24,100 |
2025-01-10 | 1,200 | 88,800 | 0 | 65,000 | 1,200 | 23,800 |
2024-12-27 | 2,800 | 70,700 | 0 | 50,600 | 2,800 | 20,100 |
2024-12-20 | 1,400 | 69,200 | 0 | 45,600 | 1,400 | 23,600 |
2024-12-13 | 2,400 | 71,000 | 0 | 46,500 | 2,400 | 24,500 |
2024-12-06 | 1,600 | 68,200 | 0 | 45,400 | 1,600 | 22,800 |
2024-11-29 | 2,000 | 73,700 | 100 | 51,300 | 1,900 | 22,400 |
2024-11-22 | 1,900 | 77,900 | 100 | 52,000 | 1,800 | 25,900 |
2024-11-15 | 2,800 | 75,600 | 100 | 52,500 | 2,700 | 23,100 |
2024-11-08 | 3,200 | 75,000 | 100 | 53,400 | 3,100 | 21,600 |
2024-11-01 | 4,200 | 58,100 | 100 | 41,900 | 4,100 | 16,200 |
2024-10-25 | 4,400 | 56,000 | 0 | 41,800 | 4,400 | 14,200 |
2024-10-18 | 6,000 | 65,300 | 0 | 39,800 | 6,000 | 25,500 |
2024-10-11 | 9,900 | 68,300 | 0 | 39,900 | 9,900 | 28,400 |
2024-10-04 | 14,600 | 70,100 | 0 | 41,900 | 14,600 | 28,200 |
2024-09-27 | 18,500 | 72,900 | 0 | 44,000 | 18,500 | 28,900 |
2024-09-20 | 22,900 | 62,900 | 0 | 46,300 | 22,900 | 16,600 |
2024-09-13 | 5,800 | 57,500 | 0 | 38,200 | 5,800 | 19,300 |
2024-09-06 | 4,400 | 40,300 | 100 | 25,500 | 4,300 | 14,800 |
2024-08-30 | 4,000 | 43,400 | 100 | 27,400 | 3,900 | 16,000 |
2024-08-23 | 2,500 | 43,100 | 100 | 26,400 | 2,400 | 16,700 |
2024-08-16 | 2,000 | 42,600 | 100 | 26,700 | 1,900 | 15,900 |
2024-08-09 | 1,000 | 49,200 | 0 | 25,100 | 1,000 | 24,100 |
2024-08-02 | 1,700 | 63,900 | 0 | 20,100 | 1,700 | 43,800 |
2024-07-26 | 4,200 | 84,500 | 0 | 29,300 | 4,200 | 55,200 |
2024-07-19 | 5,300 | 94,900 | 0 | 29,700 | 5,300 | 65,200 |
2024-07-12 | 7,000 | 94,100 | 0 | 29,300 | 7,000 | 64,800 |
2024-07-05 | 7,800 | 92,700 | 0 | 28,500 | 7,800 | 64,200 |
2024-06-28 | 13,600 | 96,100 | 0 | 29,700 | 13,600 | 66,400 |
2024-06-21 | 4,000 | 117,700 | 100 | 42,500 | 3,900 | 75,200 |
2024-06-14 | 2,500 | 126,900 | 0 | 68,300 | 2,500 | 58,600 |
2024-06-07 | 3,000 | 134,900 | 0 | 69,100 | 3,000 | 65,800 |
2024-05-31 | 1,600 | 146,400 | 0 | 74,800 | 1,600 | 71,600 |
2024-05-24 | 1,400 | 140,100 | 100 | 69,800 | 1,300 | 70,300 |
2024-05-17 | 1,400 | 141,000 | 0 | 67,900 | 1,400 | 73,100 |
2024-05-10 | 4,400 | 139,800 | 0 | 62,600 | 4,400 | 77,200 |
2024-05-02 | 2,500 | 94,500 | 0 | 21,900 | 2,500 | 72,600 |
2024-04-26 | 2,000 | 95,400 | 0 | 21,400 | 2,000 | 74,000 |
2024-04-19 | 1,900 | 98,700 | 0 | 22,200 | 1,900 | 76,500 |
2024-04-12 | 3,600 | 101,300 | 0 | 27,200 | 3,600 | 74,100 |
2024-04-05 | 5,100 | 97,300 | 0 | 28,600 | 5,100 | 68,700 |
2024-03-29 | 10,700 | 100,500 | 1,600 | 29,000 | 9,100 | 71,500 |
2024-03-22 | 133,100 | 94,000 | 119,000 | 30,400 | 14,100 | 63,600 |
2024-03-15 | 67,800 | 118,400 | 60,100 | 24,700 | 7,700 | 93,700 |
2024-03-08 | 39,700 | 136,400 | 29,500 | 30,300 | 10,200 | 106,100 |
2024-03-01 | 885,500 | 210,900 | 26,000 | 37,100 | 859,500 | 173,800 |
2024-02-22 | 1,262,800 | 838,100 | 25,600 | 37,700 | 1,237,200 | 800,400 |
2024-02-16 | 1,140,000 | 867,500 | 15,800 | 39,500 | 1,124,200 | 828,000 |
2024-02-09 | 8,500 | 22,300 | 1,000 | 15,200 | 7,500 | 7,100 |
2024-02-02 | 7,600 | 22,800 | 800 | 15,800 | 6,800 | 7,000 |
2024-01-26 | 5,200 | 32,200 | 700 | 19,200 | 4,500 | 13,000 |
2024-01-19 | 4,300 | 31,800 | 600 | 19,400 | 3,700 | 12,400 |
2024-01-12 | 4,900 | 31,300 | 200 | 17,100 | 4,700 | 14,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1301 | 1 | いつも となりに おいしいキョクヨー - 株式会社 極洋 | 2025-06-07 02:27:28 |
1301 | 2 | 第102回定時株主総会招集ご通知(及び株主総会資料)(2.5MB) | 2025-05-30 18:33:48 |
1301 | 2 | 臨時報告書(第101回定時株主総会決議結果)を掲載しました。(300.2KB) | 2024-06-29 05:36:04 |
1301 | 2 | 第101回定時株主総会招集ご通知(及び株主総会資料)(2.4MB) | 2024-06-21 22:47:24 |
1301 | 2 | 第101回定時株主総会招集ご通知の一部訂正について(101.5KB) | 2024-06-21 22:47:23 |
1301 | 2 | 株主総会ご出席株主様への「お土産」の取り止めについて(50.8KB) | 2024-06-21 22:47:21 |
1301 | 2 | 株主還元に関する考え方 - 株式会社 極洋 | 2024-06-19 00:27:35 |
1301 | 2 | ビジネスレポート - 株式会社 極洋 | 2024-06-19 00:27:33 |
1301 | 2 | 有価証券報告書 - 株式会社 極洋 | 2024-06-19 00:27:32 |
1301 | 2 | 決算短信 - 株式会社 極洋 | 2024-06-19 00:27:31 |