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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 657 | 667 | 657 | 664 | 9,900 | 7 | 101% | 101% | 190% | ▲ | 100% | 100% | 103% | 89% | 101% |
20250121 | 664 | 668 | 662 | 662 | 5,600 | -2 | 100% | 100% | 57% | ▼ | 100% | 100% | 103% | 89% | 101% |
20250122 | 662 | 669 | 662 | 665 | 8,400 | 3 | 100% | 100% | 150% | ▲ | 100% | 102% | 103% | 89% | 101% |
20250123 | 664 | 664 | 661 | 661 | 5,500 | -4 | 99% | 100% | 65% | ▼ | 100% | 102% | 103% | 88% | 101% |
20250124 | 661 | 665 | 660 | 660 | 15,300 | -1 | 100% | 100% | 278% | ▼▼ | 100% | 102% | 103% | 88% | 100% |
20250127 | 662 | 665 | 661 | 663 | 7,500 | 3 | 100% | 100% | 49% | ▲ | 100% | 102% | 103% | 89% | 101% |
20250128 | 663 | 668 | 663 | 664 | 4,500 | 1 | 100% | 100% | 60% | ▲▲ | 101% | 102% | 102% | 89% | 101% |
20250129 | 666 | 674 | 663 | 674 | 19,100 | 10 | 102% | 101% | 424% | ▲▲▲ | 100% | 100% | 101% | 90% | 103% |
20250130 | 674 | 678 | 667 | 672 | 23,600 | -2 | 100% | 100% | 124% | ▼ | 100% | 99% | 101% | 97% | 102% |
20250131 | 675 | 678 | 674 | 676 | 13,800 | 4 | 101% | 100% | 58% | ▲ | 100% | 99% | 101% | 99% | 103% |
20250203 | 678 | 679 | 673 | 676 | 19,900 | 0 | 100% | 100% | 144% | -- | 99% | 99% | 101% | 99% | 103% |
20250204 | 679 | 679 | 673 | 673 | 12,400 | -3 | 100% | 99% | 62% | ▼ | 99% | 99% | 103% | 98% | 102% |
20250205 | 679 | 679 | 670 | 671 | 10,000 | -2 | 100% | 99% | 81% | ▼▼ | 100% | 102% | 104% | 98% | 102% |
20250206 | 668 | 671 | 668 | 668 | 20,100 | -3 | 100% | 100% | 201% | ▼▼▼ | 100% | 102% | 104% | 98% | 102% |
20250207 | 670 | 673 | 668 | 673 | 6,600 | 5 | 101% | 100% | 33% | ▲ | 101% | 102% | 104% | 100% | 102% |
20250210 | 668 | 678 | 668 | 674 | 19,700 | 1 | 100% | 101% | 298% | ▲▲ | 100% | 101% | 104% | 100% | 103% |
20250212 | 672 | 679 | 672 | 675 | 13,900 | 1 | 100% | 100% | 71% | ▲▲▲ | 100% | 100% | 103% | 100% | 103% |
20250213 | 679 | 682 | 675 | 681 | 14,000 | 6 | 101% | 100% | 101% | ▲▲▲▲ | 99% | 99% | 102% | 100% | 104% |
20250214 | 683 | 684 | 679 | 679 | 14,600 | -2 | 100% | 99% | 104% | ▼ | 100% | 99% | 103% | 100% | 103% |
20250217 | 680 | 684 | 673 | 677 | 17,400 | -2 | 100% | 100% | 119% | ▼▼ | 100% | 99% | 103% | 99% | 103% |
20250218 | 676 | 682 | 676 | 676 | 7,800 | -1 | 100% | 100% | 45% | ▼▼▼ | 100% | 100% | 104% | 99% | 102% |
20250219 | 673 | 679 | 673 | 674 | 15,600 | -2 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 101% | 104% | 99% | 102% |
20250220 | 669 | 676 | 669 | 671 | 14,200 | -3 | 100% | 100% | 91% | ▼▼▼▼▼ | 100% | 101% | 103% | 99% | 102% |
20250225 | 673 | 673 | 670 | 670 | 8,700 | -1 | 100% | 100% | 61% | ▼▼▼▼▼▼ | 100% | 102% | 104% | 98% | 102% |
20250226 | 670 | 671 | 667 | 670 | 26,900 | 0 | 100% | 100% | 309% | -- | 101% | 102% | 104% | 98% | 101% |
20250227 | 668 | 676 | 668 | 674 | 18,800 | 4 | 101% | 101% | 70% | ▲ | 101% | 102% | 103% | 99% | 102% |
20250228 | 673 | 680 | 672 | 677 | 16,200 | 3 | 100% | 101% | 86% | ▲▲ | 100% | 103% | 102% | 99% | 101% |
20250303 | 680 | 684 | 677 | 681 | 13,100 | 4 | 101% | 100% | 81% | ▲▲▲ | 100% | 102% | 101% | 100% | 102% |
20250304 | 684 | 685 | 677 | 683 | 12,200 | 2 | 100% | 100% | 93% | ▲▲▲▲ | 99% | 102% | 101% | 100% | 102% |
20250305 | 686 | 686 | 678 | 682 | 10,800 | -1 | 100% | 99% | 89% | ▼ | 100% | 101% | 101% | 100% | 102% |
20250306 | 686 | 689 | 682 | 685 | 18,600 | 3 | 100% | 100% | 172% | ▲ | 102% | 101% | 101% | 100% | 103% |
20250307 | 685 | 698 | 685 | 698 | 26,900 | 13 | 102% | 102% | 145% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
20250310 | 698 | 700 | 692 | 697 | 20,600 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 99% | 100% | 104% |
20250311 | 697 | 698 | 681 | 694 | 25,300 | -3 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 99% | 99% | 104% |
20250312 | 694 | 702 | 692 | 694 | 14,600 | 0 | 100% | 100% | 58% | -- | 99% | 100% | 97% | 99% | 104% |
20250313 | 697 | 701 | 688 | 691 | 24,500 | -3 | 100% | 99% | 168% | ▼ | 99% | 99% | 95% | 99% | 103% |
20250314 | 701 | 705 | 690 | 694 | 29,000 | 3 | 100% | 99% | 118% | ▲ | 100% | 100% | 96% | 99% | 104% |
20250317 | 694 | 700 | 694 | 695 | 19,900 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 96% | 100% | 104% |
20250318 | 695 | 697 | 692 | 693 | 17,300 | -2 | 100% | 100% | 87% | ▼ | 100% | 100% | 95% | 99% | 103% |
20250319 | 693 | 695 | 692 | 694 | 13,400 | 1 | 100% | 100% | 77% | ▲ | 99% | 100% | 95% | 99% | 104% |
20250321 | 696 | 698 | 690 | 690 | 25,800 | -4 | 99% | 99% | 193% | ▼ | 100% | 99% | 95% | 99% | 103% |
20250324 | 695 | 696 | 690 | 692 | 25,500 | 2 | 100% | 100% | 99% | ▲ | 100% | 98% | 96% | 99% | 103% |
20250325 | 692 | 695 | 692 | 694 | 27,200 | 2 | 100% | 100% | 107% | ▲▲ | 100% | 96% | 95% | 99% | 104% |
20250326 | 695 | 698 | 690 | 693 | 48,200 | -1 | 100% | 100% | 177% | ▼ | 100% | 97% | 96% | 99% | 103% |
20250327 | 690 | 698 | 687 | 687 | 122,600 | -6 | 99% | 100% | 254% | ▼▼ | 101% | 100% | 99% | 98% | 102% |
20250328 | 671 | 689 | 671 | 677 | 59,800 | -10 | 99% | 101% | 49% | ▼▼▼ | 100% | 99% | 99% | 97% | 100% |
20250331 | 669 | 675 | 666 | 667 | 32,500 | -10 | 99% | 100% | 54% | ▼▼▼▼ | 100% | 93% | 99% | 96% | 100% |
20250401 | 670 | 676 | 664 | 667 | 50,700 | 0 | 100% | 100% | 156% | -- | 100% | 93% | 99% | 96% | 100% |
20250402 | 667 | 669 | 665 | 669 | 14,300 | 2 | 100% | 100% | 28% | ▲ | 99% | 96% | 99% | 96% | 100% |
20250403 | 669 | 672 | 655 | 659 | 54,800 | -10 | 99% | 99% | 383% | ▼ | 94% | 100% | 0% | 94% | 100% |
20250404 | 652 | 656 | 611 | 616 | 120,500 | -43 | 93% | 94% | 220% | ▼▼ | 105% | 110% | 0% | 88% | 100% |
20250408 | 595 | 623 | 578 | 622 | 52,200 | 6 | 101% | 105% | 43% | ▲ | 101% | 107% | 0% | 89% | 101% |
20250409 | 612 | 616 | 601 | 616 | 32,400 | -6 | 99% | 101% | 62% | ▼ | 99% | 100% | 0% | 89% | 100% |
20250410 | 648 | 652 | 640 | 642 | 23,500 | 26 | 104% | 99% | 73% | ▲ | 103% | 103% | 0% | 92% | 104% |
20250411 | 635 | 651 | 626 | 651 | 26,600 | 9 | 101% | 103% | 113% | ▲▲ | 100% | 102% | 0% | 94% | 106% |
20250414 | 651 | 656 | 646 | 654 | 12,200 | 3 | 100% | 100% | 46% | ▲▲▲ | 98% | 100% | 0% | 94% | 106% |
20250415 | 659 | 672 | 645 | 646 | 40,000 | -8 | 99% | 98% | 328% | ▼ | 99% | 0% | 0% | 93% | 105% |
20250416 | 652 | 652 | 645 | 646 | 9,900 | 0 | 100% | 99% | 25% | -- | 101% | 0% | 0% | 93% | 105% |
20250417 | 647 | 655 | 647 | 652 | 6,400 | 6 | 101% | 101% | 65% | ▲ | 102% | 0% | 0% | 94% | 106% |
20250418 | 652 | 664 | 645 | 662 | 21,500 | 10 | 102% | 102% | 336% | ▲▲ | % | % | % | 95% | 107% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 76,100 | 83,700 | 0 | 28,800 | 76,100 | 54,900 |
2025-04-04 | 82,200 | 101,200 | 0 | 42,200 | 82,200 | 59,000 |
2025-03-28 | 105,400 | 93,900 | 0 | 48,800 | 105,400 | 45,100 |
2025-03-21 | 103,600 | 99,400 | 0 | 46,900 | 103,600 | 52,500 |
2025-03-14 | 94,600 | 101,300 | 0 | 43,800 | 94,600 | 57,500 |
2025-03-07 | 76,100 | 104,100 | 0 | 46,100 | 76,100 | 58,000 |
2025-02-28 | 66,400 | 107,400 | 0 | 45,800 | 66,400 | 61,600 |
2025-02-21 | 65,600 | 118,600 | 0 | 49,100 | 65,600 | 69,500 |
2025-02-14 | 66,100 | 115,100 | 0 | 48,500 | 66,100 | 66,600 |
2025-02-07 | 67,000 | 122,000 | 0 | 52,100 | 67,000 | 69,900 |
2025-01-31 | 69,800 | 130,800 | 0 | 52,200 | 69,800 | 78,600 |
2025-01-24 | 65,300 | 137,200 | 0 | 55,100 | 65,300 | 82,100 |
2025-01-17 | 63,800 | 143,200 | 0 | 55,500 | 63,800 | 87,700 |
2025-01-10 | 66,100 | 127,200 | 0 | 49,900 | 66,100 | 77,300 |
2024-12-27 | 99,600 | 135,500 | 0 | 46,200 | 99,600 | 89,300 |
2024-12-20 | 115,400 | 109,100 | 0 | 37,800 | 115,400 | 71,300 |
2024-12-13 | 102,800 | 116,300 | 0 | 35,600 | 102,800 | 80,700 |
2024-12-06 | 95,200 | 107,200 | 0 | 32,400 | 95,200 | 74,800 |
2024-11-29 | 79,300 | 131,800 | 0 | 59,500 | 79,300 | 72,300 |
2024-11-22 | 76,800 | 128,000 | 0 | 60,100 | 76,800 | 67,900 |
2024-11-15 | 76,600 | 126,600 | 0 | 58,900 | 76,600 | 67,700 |
2024-11-08 | 77,400 | 136,500 | 0 | 60,300 | 77,400 | 76,200 |
2024-11-01 | 79,200 | 137,900 | 0 | 60,400 | 79,200 | 77,500 |
2024-10-25 | 79,000 | 143,400 | 0 | 61,800 | 79,000 | 81,600 |
2024-10-18 | 80,600 | 154,300 | 0 | 66,500 | 80,600 | 87,800 |
2024-10-11 | 79,900 | 175,500 | 0 | 66,800 | 79,900 | 108,700 |
2024-10-04 | 91,600 | 174,400 | 0 | 66,800 | 91,600 | 107,600 |
2024-09-27 | 112,500 | 153,300 | 0 | 64,100 | 112,500 | 89,200 |
2024-09-20 | 131,600 | 170,100 | 0 | 65,400 | 131,600 | 104,700 |
2024-09-13 | 89,800 | 174,800 | 0 | 65,200 | 89,800 | 109,600 |
2024-09-06 | 85,900 | 179,500 | 0 | 68,000 | 85,900 | 111,500 |
2024-08-30 | 71,200 | 185,500 | 0 | 68,400 | 71,200 | 117,100 |
2024-08-23 | 68,400 | 184,400 | 0 | 67,200 | 68,400 | 117,200 |
2024-08-16 | 69,800 | 197,200 | 0 | 75,000 | 69,800 | 122,200 |
2024-08-09 | 71,400 | 226,200 | 0 | 89,000 | 71,400 | 137,200 |
2024-08-02 | 80,700 | 256,200 | 0 | 82,700 | 80,700 | 173,500 |
2024-07-26 | 72,700 | 225,700 | 0 | 83,500 | 72,700 | 142,200 |
2024-07-19 | 69,500 | 235,600 | 0 | 90,400 | 69,500 | 145,200 |
2024-07-12 | 70,000 | 238,400 | 0 | 88,100 | 70,000 | 150,300 |
2024-07-05 | 70,300 | 234,000 | 0 | 76,400 | 70,300 | 157,600 |
2024-06-28 | 79,700 | 220,700 | 0 | 81,800 | 79,700 | 138,900 |
2024-06-21 | 123,700 | 217,400 | 0 | 71,700 | 123,700 | 145,700 |
2024-06-14 | 98,100 | 228,000 | 0 | 73,700 | 98,100 | 154,300 |
2024-06-07 | 71,000 | 239,100 | 0 | 73,800 | 71,000 | 165,300 |
2024-05-31 | 48,300 | 243,000 | 0 | 75,300 | 48,300 | 167,700 |
2024-05-24 | 51,000 | 253,200 | 0 | 78,100 | 51,000 | 175,100 |
2024-05-17 | 13,100 | 265,800 | 0 | 79,700 | 13,100 | 186,100 |
2024-05-10 | 11,100 | 278,900 | 0 | 86,700 | 11,100 | 192,200 |
2024-05-02 | 12,000 | 272,300 | 0 | 91,000 | 12,000 | 181,300 |
2024-04-26 | 10,700 | 277,900 | 0 | 93,500 | 10,700 | 184,400 |
2024-04-19 | 13,300 | 299,200 | 0 | 92,200 | 13,300 | 207,000 |
2024-04-12 | 14,800 | 311,800 | 0 | 84,200 | 14,800 | 227,600 |
2024-04-05 | 9,900 | 346,400 | 0 | 104,000 | 9,900 | 242,400 |
2024-03-29 | 7,700 | 274,700 | 0 | 64,800 | 7,700 | 209,900 |
2024-03-22 | 23,000 | 321,600 | 0 | 61,300 | 23,000 | 260,300 |
2024-03-15 | 10,100 | 312,200 | 0 | 71,900 | 10,100 | 240,300 |
2024-03-08 | 10,400 | 309,400 | 0 | 66,000 | 10,400 | 243,400 |
2024-03-01 | 9,800 | 249,500 | 0 | 48,200 | 9,800 | 201,300 |
2024-02-22 | 3,500 | 113,200 | 0 | 27,600 | 3,500 | 85,600 |
2024-02-16 | 3,500 | 85,900 | 0 | 32,000 | 3,500 | 53,900 |
2024-02-09 | 21,900 | 76,200 | 0 | 22,200 | 21,900 | 54,000 |
2024-02-02 | 22,300 | 70,200 | 0 | 22,100 | 22,300 | 48,100 |
2024-01-26 | 13,300 | 78,800 | 0 | 32,600 | 13,300 | 46,200 |
2024-01-19 | 13,700 | 80,700 | 0 | 38,400 | 13,700 | 42,300 |
2024-01-12 | 16,100 | 82,700 | 0 | 39,500 | 16,100 | 43,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TZ19 | 350 | 2024-07-02 10:45 | 株式会社Lib Work | 瀬口 力 | 変更報告書 |
S100T359 | 350 | 2024-03-21 11:38 | 株式会社Lib Work | 瀬口 力 | 変更報告書 |
S100T33U | 350 | 2024-03-21 11:12 | 株式会社Lib Work | 瀬口 力 | 変更報告書 |
S100T32I | 360 | 2024-03-21 10:29 | 株式会社Lib Work | 瀬口 力 | 訂正報告書(大量保有報告書・変更報告書) |
S100T32H | 350 | 2024-03-21 10:28 | 株式会社Lib Work | 瀬口 力 | 変更報告書 |
S100SYNF | 350 | 2024-02-29 11:38 | 株式会社Lib Work | 瀬口 悦子 | 変更報告書 |
S100SY8I | 350 | 2024-02-27 10:04 | 株式会社Lib Work | 瀬口 悦子 | 変更報告書 |