| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,180 | 3,217 | 3,170 | 3,200 | 579,800 | -10 | 100% | 101% | 239% | ▼▼▼ | 99% | 101% | 98% | 98% | 104% |
| 20240726 | 3,219 | 3,239 | 3,166 | 3,184 | 501,300 | -16 | 100% | 99% | 86% | ▼▼▼▼ | 100% | 99% | 99% | 97% | 103% |
| 20240729 | 3,212 | 3,242 | 3,197 | 3,197 | 322,300 | 13 | 100% | 100% | 64% | ▲ | 100% | 94% | 100% | 98% | 102% |
| 20240730 | 3,211 | 3,223 | 3,188 | 3,223 | 313,000 | 26 | 101% | 100% | 97% | ▲▲ | 101% | 90% | 100% | 99% | 102% |
| 20240731 | 3,222 | 3,264 | 3,201 | 3,257 | 484,800 | 34 | 101% | 101% | 155% | ▲▲▲ | 98% | 90% | 100% | 100% | 102% |
| 20240801 | 3,230 | 3,232 | 3,139 | 3,168 | 822,700 | -89 | 97% | 98% | 170% | ▼ | 99% | 96% | 106% | 97% | 100% |
| 20240802 | 3,049 | 3,093 | 3,016 | 3,024 | 770,700 | -144 | 95% | 99% | 94% | ▼▼ | 91% | 103% | 111% | 93% | 100% |
| 20240805 | 2,912 | 2,921 | 2,596 | 2,659 | 1,209,700 | -365 | 88% | 91% | 157% | ▼▼▼ | 103% | 109% | 115% | 81% | 100% |
| 20240806 | 2,809 | 3,013 | 2,776 | 2,893 | 788,100 | 234 | 109% | 103% | 65% | ▲ | 105% | 110% | 116% | 88% | 109% |
| 20240807 | 2,793 | 3,005 | 2,785 | 2,921 | 635,500 | 28 | 101% | 105% | 81% | ▲▲ | 102% | 106% | 112% | 89% | 110% |
| 20240808 | 2,871 | 2,969 | 2,856 | 2,917 | 602,300 | -4 | 100% | 102% | 95% | ▼ | 103% | 105% | 111% | 89% | 110% |
| 20240809 | 2,908 | 2,997 | 2,901 | 2,988 | 1,126,600 | 71 | 102% | 103% | 187% | ▲ | 102% | 101% | 107% | 91% | 112% |
| 20240813 | 3,014 | 3,082 | 3,013 | 3,063 | 723,100 | 76 | 103% | 102% | 64% | ▲▲ | 100% | 103% | 107% | 94% | 115% |
| 20240814 | 3,015 | 3,039 | 2,941 | 3,028 | 522,600 | -35 | 99% | 100% | 72% | ▼ | 100% | 102% | 106% | 93% | 114% |
| 20240815 | 3,025 | 3,042 | 2,996 | 3,029 | 361,300 | 1 | 100% | 100% | 69% | ▲ | 100% | 102% | 106% | 93% | 114% |
| 20240816 | 3,042 | 3,086 | 3,016 | 3,053 | 687,200 | 24 | 101% | 100% | 190% | ▲▲ | 99% | 103% | 106% | 94% | 115% |
| 20240819 | 3,053 | 3,066 | 3,007 | 3,024 | 400,200 | -29 | 99% | 99% | 58% | ▼ | 102% | 104% | 106% | 93% | 114% |
| 20240820 | 3,045 | 3,116 | 3,031 | 3,094 | 364,500 | 70 | 102% | 102% | 91% | ▲ | 100% | 105% | 105% | 95% | 116% |
| 20240821 | 3,079 | 3,109 | 3,075 | 3,089 | 265,900 | -5 | 100% | 100% | 73% | ▼ | 100% | 104% | 104% | 95% | 116% |
| 20240822 | 3,106 | 3,106 | 3,066 | 3,099 | 310,400 | 10 | 100% | 100% | 117% | ▲ | 101% | 103% | 103% | 95% | 117% |
| 20240823 | 3,134 | 3,172 | 3,130 | 3,152 | 304,700 | 53 | 102% | 101% | 98% | ▲▲ | 101% | 102% | 102% | 97% | 119% |
| 20240826 | 3,150 | 3,180 | 3,129 | 3,174 | 230,900 | 22 | 101% | 101% | 76% | ▲▲▲ | 101% | 100% | 101% | 97% | 119% |
| 20240827 | 3,210 | 3,236 | 3,186 | 3,227 | 250,700 | 53 | 102% | 101% | 109% | ▲▲▲▲ | 99% | 100% | 100% | 99% | 121% |
| 20240828 | 3,225 | 3,231 | 3,183 | 3,192 | 197,200 | -35 | 99% | 99% | 79% | ▼ | 100% | 100% | 100% | 98% | 120% |
| 20240829 | 3,228 | 3,231 | 3,175 | 3,214 | 268,100 | 22 | 101% | 100% | 136% | ▲ | 99% | 99% | 100% | 100% | 121% |
| 20240830 | 3,223 | 3,231 | 3,195 | 3,206 | 309,800 | -8 | 100% | 99% | 116% | ▼ | 100% | 99% | 100% | 99% | 121% |
| 20240902 | 3,235 | 3,237 | 3,195 | 3,219 | 269,000 | 13 | 100% | 100% | 87% | ▲ | 100% | 99% | 101% | 100% | 121% |
| 20240903 | 3,219 | 3,243 | 3,215 | 3,215 | 197,500 | -4 | 100% | 100% | 73% | ▼ | 102% | 104% | 105% | 100% | 111% |
| 20240904 | 3,097 | 3,187 | 3,096 | 3,145 | 489,900 | -70 | 98% | 102% | 248% | ▼▼ | 103% | 104% | 105% | 97% | 108% |
| 20240905 | 3,080 | 3,198 | 3,074 | 3,178 | 309,700 | 33 | 101% | 103% | 63% | ▲ | 99% | 100% | 100% | 98% | 109% |
| 20240906 | 3,230 | 3,234 | 3,190 | 3,201 | 296,600 | 23 | 101% | 99% | 96% | ▲▲ | 101% | 102% | 102% | 99% | 107% |
| 20240909 | 3,167 | 3,197 | 3,136 | 3,190 | 231,700 | -11 | 100% | 101% | 78% | ▼ | 101% | 100% | 102% | 99% | 105% |
| 20240910 | 3,190 | 3,247 | 3,177 | 3,212 | 442,500 | 22 | 101% | 101% | 191% | ▲ | 99% | 99% | 101% | 100% | 106% |
| 20240911 | 3,204 | 3,211 | 3,147 | 3,181 | 417,300 | -31 | 99% | 99% | 94% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20240912 | 3,251 | 3,262 | 3,206 | 3,227 | 431,300 | 46 | 101% | 99% | 103% | ▲ | 98% | 99% | 97% | 100% | 107% |
| 20240913 | 3,236 | 3,236 | 3,181 | 3,185 | 564,600 | -42 | 99% | 98% | 131% | ▼ | 98% | 100% | 99% | 99% | 105% |
| 20240917 | 3,193 | 3,201 | 3,102 | 3,125 | 474,000 | -60 | 98% | 98% | 84% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20240918 | 3,158 | 3,190 | 3,128 | 3,156 | 327,500 | 31 | 101% | 100% | 69% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20240919 | 3,202 | 3,221 | 3,170 | 3,188 | 339,400 | 32 | 101% | 100% | 104% | ▲▲ | 98% | 100% | 98% | 99% | 103% |
| 20240920 | 3,235 | 3,236 | 3,165 | 3,169 | 443,500 | -19 | 99% | 98% | 131% | ▼ | 99% | 100% | 98% | 98% | 101% |
| 20240924 | 3,217 | 3,241 | 3,188 | 3,188 | 433,900 | 19 | 101% | 99% | 98% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20240925 | 3,161 | 3,176 | 3,132 | 3,172 | 368,000 | -16 | 99% | 100% | 85% | ▼ | 101% | 98% | 99% | 98% | 102% |
| 20240926 | 3,199 | 3,250 | 3,173 | 3,239 | 470,900 | 67 | 102% | 101% | 128% | ▲ | 100% | 97% | 98% | 100% | 104% |
| 20240927 | 3,229 | 3,238 | 3,182 | 3,229 | 492,900 | -10 | 100% | 100% | 105% | ▼ | 102% | 102% | 103% | 100% | 103% |
| 20240930 | 3,076 | 3,167 | 3,076 | 3,125 | 622,700 | -104 | 97% | 102% | 126% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241001 | 3,143 | 3,151 | 3,106 | 3,125 | 319,300 | 0 | 100% | 99% | 51% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241002 | 3,118 | 3,148 | 3,099 | 3,118 | 322,600 | -7 | 100% | 100% | 101% | ▼ | 98% | 98% | 99% | 96% | 100% |
| 20241003 | 3,184 | 3,193 | 3,114 | 3,116 | 273,300 | -2 | 100% | 98% | 85% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241004 | 3,113 | 3,137 | 3,110 | 3,134 | 282,700 | 18 | 101% | 101% | 103% | ▲ | 99% | 98% | 97% | 97% | 101% |
| 20241007 | 3,190 | 3,196 | 3,141 | 3,147 | 353,900 | 13 | 100% | 99% | 125% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241008 | 3,138 | 3,171 | 3,120 | 3,135 | 359,400 | -12 | 100% | 100% | 102% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20241009 | 3,140 | 3,163 | 3,109 | 3,115 | 359,800 | -20 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241010 | 3,137 | 3,138 | 3,119 | 3,122 | 228,300 | 7 | 100% | 100% | 63% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241011 | 3,120 | 3,137 | 3,088 | 3,128 | 544,400 | 6 | 100% | 100% | 238% | ▲▲ | 101% | 101% | 0% | 97% | 100% |
| 20241015 | 3,131 | 3,178 | 3,112 | 3,156 | 374,500 | 28 | 101% | 101% | 69% | ▲▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20241016 | 3,141 | 3,181 | 3,122 | 3,156 | 398,400 | 0 | 100% | 100% | 106% | -- | 99% | 97% | 0% | 97% | 101% |
| 20241017 | 3,185 | 3,186 | 3,139 | 3,144 | 277,100 | -12 | 100% | 99% | 70% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 3,162 | 3,177 | 3,150 | 3,155 | 265,900 | 11 | 100% | 100% | 96% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 3,145 | 3,161 | 3,109 | 3,109 | 210,700 | -46 | 99% | 99% | 79% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 3,102 | 3,107 | 3,042 | 3,090 | 260,400 | -19 | 99% | 100% | 124% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,300 | 31,900 | 6,800 | 9,000 | 1,500 | 22,900 |
| 2024-10-11 | 11,700 | 34,300 | 9,200 | 10,200 | 2,500 | 24,100 |
| 2024-10-04 | 11,700 | 48,300 | 9,300 | 10,300 | 2,400 | 38,000 |
| 2024-09-27 | 11,900 | 48,900 | 10,100 | 10,800 | 1,800 | 38,100 |
| 2024-09-20 | 17,100 | 50,400 | 10,400 | 11,200 | 6,700 | 39,200 |
| 2024-09-13 | 15,800 | 50,300 | 10,200 | 10,800 | 5,600 | 39,500 |
| 2024-09-06 | 12,400 | 50,200 | 10,100 | 9,300 | 2,300 | 40,900 |
| 2024-08-30 | 11,900 | 56,500 | 9,300 | 11,200 | 2,600 | 45,300 |
| 2024-08-23 | 13,400 | 49,900 | 9,400 | 9,600 | 4,000 | 40,300 |
| 2024-08-16 | 12,300 | 52,000 | 9,200 | 10,700 | 3,100 | 41,300 |
| 2024-08-09 | 22,200 | 53,800 | 9,300 | 12,000 | 12,900 | 41,800 |
| 2024-08-02 | 19,700 | 81,500 | 9,300 | 20,900 | 10,400 | 60,600 |
| 2024-07-26 | 21,200 | 82,500 | 9,700 | 21,000 | 11,500 | 61,500 |
| 2024-07-19 | 17,600 | 92,400 | 9,200 | 23,600 | 8,400 | 68,800 |
| 2024-07-12 | 18,500 | 110,200 | 9,200 | 25,800 | 9,300 | 84,400 |
| 2024-07-05 | 20,600 | 111,400 | 11,700 | 28,600 | 8,900 | 82,800 |
| 2024-06-28 | 14,600 | 128,100 | 11,800 | 29,900 | 2,800 | 98,200 |
| 2024-06-21 | 41,000 | 124,600 | 10,800 | 29,800 | 30,200 | 94,800 |
| 2024-06-14 | 15,100 | 124,400 | 11,100 | 27,400 | 4,000 | 97,000 |
| 2024-06-07 | 16,900 | 145,600 | 11,300 | 27,800 | 5,600 | 117,800 |
| 2024-05-31 | 17,300 | 123,000 | 10,800 | 25,400 | 6,500 | 97,600 |
| 2024-05-24 | 10,500 | 135,800 | 7,100 | 26,500 | 3,400 | 109,300 |
| 2024-05-17 | 18,300 | 166,300 | 7,100 | 31,500 | 11,200 | 134,800 |
| 2024-05-10 | 32,600 | 45,800 | 8,800 | 10,200 | 23,800 | 35,600 |
| 2024-05-02 | 40,600 | 33,200 | 8,800 | 10,500 | 31,800 | 22,700 |
| 2024-04-26 | 42,800 | 42,900 | 8,900 | 11,100 | 33,900 | 31,800 |
| 2024-04-19 | 59,800 | 51,200 | 34,600 | 10,500 | 25,200 | 40,700 |
| 2024-04-12 | 35,000 | 79,600 | 11,200 | 11,400 | 23,800 | 68,200 |
| 2024-04-05 | 61,700 | 42,700 | 16,200 | 8,700 | 45,500 | 34,000 |
| 2024-03-29 | 53,000 | 44,500 | 32,500 | 10,300 | 20,500 | 34,200 |
| 2024-03-22 | 79,900 | 46,900 | 28,700 | 9,400 | 51,200 | 37,500 |
| 2024-03-15 | 64,400 | 19,200 | 24,100 | 6,500 | 40,300 | 12,700 |
| 2024-03-08 | 76,400 | 21,100 | 25,900 | 7,200 | 50,500 | 13,900 |
| 2024-03-01 | 71,600 | 20,800 | 24,900 | 7,900 | 46,700 | 12,900 |
| 2024-02-22 | 100,800 | 22,900 | 66,300 | 8,900 | 34,500 | 14,000 |
| 2024-02-16 | 88,300 | 25,700 | 52,800 | 8,000 | 35,500 | 17,700 |
| 2024-02-09 | 58,100 | 43,200 | 51,300 | 12,500 | 6,800 | 30,700 |
| 2024-02-02 | 58,900 | 38,700 | 51,300 | 10,200 | 7,600 | 28,500 |
| 2024-01-26 | 68,900 | 32,300 | 51,600 | 8,200 | 17,300 | 24,100 |
| 2024-01-19 | 27,400 | 33,100 | 10,700 | 7,600 | 16,700 | 25,500 |
| 2024-01-12 | 29,400 | 34,100 | 10,700 | 9,600 | 18,700 | 24,500 |
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 |
|---|---|---|---|
| 1721 | 1 | コムシスホールディングス株式会社 | 2024-10-23 01:22:36 |