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 | 40 | 42 | 40 | 42 | 509,800 | 1 | 102% | 105% | 441% | ▲ | 100% | 102% | 98% | 98% | 105% |
20240726 | 42 | 42 | 41 | 42 | 214,800 | 0 | 100% | 100% | 42% | -- | 102% | 102% | 98% | 98% | 105% |
20240729 | 42 | 43 | 42 | 43 | 109,600 | 1 | 102% | 102% | 51% | ▲ | 100% | 87% | 87% | 100% | 108% |
20240730 | 47 | 51 | 45 | 47 | 6,839,700 | 4 | 109% | 100% | 6241% | ▲▲ | 93% | 78% | 89% | 100% | 118% |
20240731 | 46 | 46 | 41 | 43 | 2,178,000 | -4 | 91% | 93% | 32% | ▼ | 98% | 89% | 93% | 91% | 108% |
20240801 | 44 | 44 | 41 | 43 | 733,600 | 0 | 100% | 98% | 34% | -- | 100% | 98% | 100% | 91% | 108% |
20240802 | 41 | 42 | 40 | 41 | 1,343,700 | -2 | 95% | 100% | 183% | ▼ | 88% | 100% | 103% | 87% | 103% |
20240805 | 40 | 40 | 35 | 35 | 3,397,600 | -6 | 85% | 88% | 253% | ▼▼ | 97% | 111% | 111% | 74% | 100% |
20240806 | 37 | 39 | 35 | 36 | 1,174,900 | 1 | 103% | 97% | 35% | ▲ | 108% | 114% | 114% | 77% | 103% |
20240807 | 36 | 40 | 36 | 39 | 790,200 | 3 | 108% | 108% | 67% | ▲▲ | 103% | 105% | 105% | 83% | 111% |
20240808 | 39 | 40 | 38 | 40 | 446,100 | 1 | 103% | 103% | 56% | ▲▲▲ | 100% | 103% | 103% | 85% | 114% |
20240809 | 40 | 41 | 38 | 40 | 472,200 | 0 | 100% | 100% | 106% | -- | 108% | 105% | 108% | 85% | 114% |
20240813 | 38 | 41 | 38 | 41 | 400,200 | 1 | 103% | 108% | 85% | ▲ | 103% | 103% | 103% | 87% | 117% |
20240814 | 40 | 41 | 39 | 41 | 339,100 | 0 | 100% | 103% | 85% | -- | 103% | 103% | 103% | 87% | 117% |
20240815 | 40 | 41 | 40 | 41 | 115,800 | 0 | 100% | 103% | 34% | -- | 98% | 100% | 100% | 87% | 117% |
20240816 | 41 | 41 | 40 | 40 | 216,300 | -1 | 98% | 98% | 187% | ▼ | 100% | 103% | 103% | 85% | 114% |
20240819 | 40 | 41 | 40 | 40 | 226,200 | 0 | 100% | 100% | 105% | -- | 103% | 103% | 103% | 85% | 114% |
20240820 | 40 | 41 | 40 | 41 | 153,600 | 1 | 103% | 103% | 68% | ▲ | 100% | 100% | 98% | 87% | 117% |
20240821 | 41 | 41 | 40 | 41 | 165,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 98% | 87% | 117% |
20240822 | 41 | 42 | 40 | 41 | 472,400 | 0 | 100% | 100% | 286% | -- | 100% | 100% | 100% | 87% | 117% |
20240823 | 41 | 42 | 40 | 41 | 319,600 | 0 | 100% | 100% | 68% | -- | 100% | 103% | 103% | 87% | 117% |
20240826 | 40 | 41 | 40 | 40 | 149,600 | -1 | 98% | 100% | 47% | ▼ | 103% | 103% | 103% | 85% | 114% |
20240827 | 40 | 41 | 39 | 41 | 440,500 | 1 | 103% | 103% | 294% | ▲ | 100% | 100% | 100% | 87% | 117% |
20240828 | 41 | 41 | 40 | 41 | 80,900 | 0 | 100% | 100% | 18% | -- | 103% | 103% | 103% | 95% | 117% |
20240829 | 40 | 41 | 40 | 41 | 63,600 | 0 | 100% | 103% | 79% | -- | 100% | 95% | 100% | 95% | 117% |
20240830 | 41 | 41 | 40 | 41 | 71,900 | 0 | 100% | 100% | 113% | -- | 98% | 98% | 100% | 100% | 117% |
20240902 | 41 | 41 | 40 | 40 | 100,500 | -1 | 98% | 98% | 140% | ▼ | 100% | 98% | 100% | 98% | 114% |
20240903 | 41 | 41 | 40 | 41 | 53,500 | 1 | 103% | 100% | 53% | ▲ | 98% | 100% | 103% | 100% | 114% |
20240904 | 40 | 41 | 39 | 39 | 385,300 | -2 | 95% | 98% | 720% | ▼ | 98% | 100% | 103% | 95% | 100% |
20240905 | 40 | 41 | 39 | 39 | 304,500 | 0 | 100% | 98% | 79% | -- | 100% | 100% | 103% | 95% | 100% |
20240906 | 40 | 40 | 39 | 40 | 230,600 | 1 | 103% | 100% | 76% | ▲ | 103% | 103% | 105% | 98% | 103% |
20240909 | 39 | 40 | 39 | 40 | 149,600 | 0 | 100% | 103% | 65% | -- | 100% | 100% | 103% | 98% | 103% |
20240910 | 40 | 40 | 39 | 40 | 70,100 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 98% | 103% |
20240911 | 40 | 40 | 39 | 40 | 69,700 | 0 | 100% | 100% | 99% | -- | 100% | 100% | 103% | 98% | 103% |
20240912 | 40 | 40 | 39 | 40 | 70,200 | 0 | 100% | 100% | 101% | -- | 103% | 105% | 105% | 98% | 103% |
20240913 | 39 | 40 | 39 | 40 | 167,100 | 0 | 100% | 103% | 238% | -- | 100% | 103% | 103% | 98% | 103% |
20240917 | 40 | 40 | 39 | 40 | 119,600 | 0 | 100% | 100% | 72% | -- | 100% | 103% | 103% | 98% | 103% |
20240918 | 40 | 40 | 39 | 40 | 217,600 | 0 | 100% | 100% | 182% | -- | 100% | 103% | 103% | 98% | 103% |
20240919 | 40 | 40 | 39 | 40 | 107,900 | 0 | 100% | 100% | 50% | -- | 103% | 103% | 103% | 98% | 103% |
20240920 | 40 | 41 | 39 | 41 | 409,300 | 1 | 103% | 103% | 379% | ▲ | 100% | 98% | 100% | 100% | 105% |
20240924 | 41 | 41 | 40 | 41 | 292,100 | 0 | 100% | 100% | 71% | -- | 98% | 100% | 100% | 100% | 105% |
20240925 | 41 | 41 | 40 | 40 | 129,100 | -1 | 98% | 98% | 44% | ▼ | 100% | 100% | 100% | 98% | 103% |
20240926 | 41 | 41 | 40 | 41 | 277,100 | 1 | 103% | 100% | 215% | ▲ | 103% | 105% | 103% | 100% | 105% |
20240927 | 39 | 40 | 39 | 40 | 259,300 | -1 | 98% | 103% | 94% | ▼ | 103% | 105% | 103% | 98% | 103% |
20240930 | 39 | 40 | 39 | 40 | 119,200 | 0 | 100% | 103% | 46% | -- | 103% | 103% | 100% | 98% | 103% |
20241001 | 40 | 41 | 39 | 41 | 367,900 | 1 | 103% | 103% | 309% | ▲ | 100% | 98% | 98% | 100% | 105% |
20241002 | 41 | 41 | 40 | 41 | 140,900 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 100% | 105% |
20241003 | 40 | 41 | 40 | 40 | 85,200 | -1 | 98% | 100% | 60% | ▼ | 100% | 100% | 98% | 98% | 103% |
20241004 | 41 | 41 | 40 | 41 | 99,300 | 1 | 103% | 100% | 117% | ▲ | 100% | 103% | 100% | 100% | 105% |
20241007 | 40 | 41 | 39 | 40 | 245,100 | -1 | 98% | 100% | 247% | ▼ | 100% | 100% | 0% | 98% | 100% |
20241008 | 39 | 41 | 39 | 39 | 183,700 | -1 | 98% | 100% | 75% | ▼▼ | 103% | 103% | 0% | 95% | 100% |
20241009 | 39 | 40 | 39 | 40 | 34,300 | 1 | 103% | 103% | 19% | ▲ | 105% | 103% | 0% | 98% | 103% |
20241010 | 39 | 41 | 39 | 41 | 227,700 | 1 | 103% | 105% | 664% | ▲▲ | 98% | 98% | 0% | 100% | 105% |
20241011 | 40 | 41 | 39 | 39 | 150,000 | -2 | 95% | 98% | 66% | ▼ | 100% | 100% | 0% | 95% | 100% |
20241015 | 39 | 40 | 39 | 39 | 97,200 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 0% | 95% | 100% |
20241016 | 40 | 40 | 39 | 40 | 79,900 | 1 | 103% | 100% | 82% | ▲ | 98% | 100% | 0% | 98% | 103% |
20241017 | 40 | 40 | 39 | 39 | 54,800 | -1 | 98% | 98% | 69% | ▼ | 98% | 0% | 0% | 95% | 100% |
20241018 | 40 | 40 | 39 | 39 | 98,400 | 0 | 100% | 98% | 180% | -- | 100% | 0% | 0% | 95% | 100% |
20241021 | 39 | 40 | 39 | 39 | 90,100 | 0 | 100% | 100% | 92% | -- | 100% | 0% | 0% | 95% | 100% |
20241022 | 40 | 40 | 39 | 40 | 28,400 | 1 | 103% | 100% | 32% | ▲ | % | % | % | 98% | 103% |
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 | 0 | 2,724,300 | 0 | 126,800 | 0 | 2,597,500 |
2024-10-11 | 0 | 2,715,300 | 0 | 126,800 | 0 | 2,588,500 |
2024-10-04 | 0 | 2,715,500 | 0 | 126,800 | 0 | 2,588,700 |
2024-09-27 | 0 | 2,714,400 | 0 | 105,000 | 0 | 2,609,400 |
2024-09-20 | 0 | 2,704,700 | 0 | 105,000 | 0 | 2,599,700 |
2024-09-13 | 0 | 2,732,100 | 0 | 128,400 | 0 | 2,603,700 |
2024-09-06 | 0 | 3,093,700 | 0 | 488,600 | 0 | 2,605,100 |
2024-08-30 | 0 | 3,081,300 | 0 | 488,600 | 0 | 2,592,700 |
2024-08-23 | 0 | 3,082,400 | 0 | 488,600 | 0 | 2,593,800 |
2024-08-16 | 0 | 3,104,000 | 0 | 515,100 | 0 | 2,588,900 |
2024-08-09 | 0 | 3,082,800 | 0 | 488,400 | 0 | 2,594,400 |
2024-08-02 | 0 | 3,004,100 | 0 | 526,000 | 0 | 2,478,100 |
2024-07-26 | 0 | 3,028,300 | 0 | 531,300 | 0 | 2,497,000 |
2024-07-19 | 0 | 3,029,000 | 0 | 531,400 | 0 | 2,497,600 |
2024-07-12 | 0 | 3,064,600 | 0 | 511,400 | 0 | 2,553,200 |
2024-07-05 | 0 | 3,083,900 | 0 | 511,400 | 0 | 2,572,500 |
2024-06-28 | 0 | 3,142,200 | 0 | 511,400 | 0 | 2,630,800 |
2024-06-21 | 0 | 3,154,200 | 0 | 511,300 | 0 | 2,642,900 |
2024-06-14 | 0 | 3,126,000 | 0 | 451,400 | 0 | 2,674,600 |
2024-06-07 | 0 | 3,155,300 | 0 | 451,100 | 0 | 2,704,200 |
2024-05-31 | 0 | 3,213,000 | 0 | 450,900 | 0 | 2,762,100 |
2024-05-24 | 0 | 3,254,000 | 0 | 450,800 | 0 | 2,803,200 |
2024-05-17 | 0 | 3,271,200 | 0 | 450,800 | 0 | 2,820,400 |
2024-05-10 | 0 | 3,351,000 | 0 | 448,900 | 0 | 2,902,100 |
2024-05-02 | 0 | 3,268,300 | 0 | 447,200 | 0 | 2,821,100 |
2024-04-26 | 0 | 3,255,800 | 0 | 447,100 | 0 | 2,808,700 |
2024-04-19 | 0 | 3,272,600 | 0 | 447,100 | 0 | 2,825,500 |
2024-04-12 | 0 | 3,262,900 | 0 | 443,700 | 0 | 2,819,200 |
2024-04-05 | 0 | 3,269,100 | 0 | 443,700 | 0 | 2,825,400 |
2024-03-29 | 0 | 3,299,700 | 0 | 441,900 | 0 | 2,857,800 |
2024-03-22 | 0 | 3,305,600 | 0 | 441,200 | 0 | 2,864,400 |
2024-03-15 | 0 | 3,365,700 | 0 | 451,300 | 0 | 2,914,400 |
2024-03-08 | 0 | 3,334,500 | 0 | 443,700 | 0 | 2,890,800 |
2024-03-01 | 0 | 3,281,800 | 0 | 412,900 | 0 | 2,868,900 |
2024-02-22 | 0 | 3,251,300 | 0 | 422,500 | 0 | 2,828,800 |
2024-02-16 | 0 | 3,329,100 | 0 | 415,200 | 0 | 2,913,900 |
2024-02-09 | 0 | 3,378,900 | 0 | 424,700 | 0 | 2,954,200 |
2024-02-02 | 0 | 3,392,300 | 0 | 424,700 | 0 | 2,967,600 |
2024-01-26 | 0 | 3,403,800 | 0 | 424,600 | 0 | 2,979,200 |
2024-01-19 | 0 | 3,422,100 | 0 | 424,700 | 0 | 2,997,400 |
2024-01-12 | 0 | 3,442,000 | 0 | 424,400 | 0 | 3,017,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-09 | MERRILL LYNCH INTERNATIONAL | 792,200 | 0.46% | ▼ | -84,400 | 44 | 46 | 44 | 46 | 646,700 |
2024-04-08 | MERRILL LYNCH INTERNATIONAL | 876,600 | 0.51% | ▼ | -14,200 | 45 | 45 | 43 | 45 | 238,000 |
2024-04-05 | MERRILL LYNCH INTERNATIONAL | 890,800 | 0.52% | ▲ | 123,700 | 43 | 45 | 43 | 45 | 548,200 |
2024-03-29 | MERRILL LYNCH INTERNATIONAL | 767,100 | 0.45% | ▼ | -89,700 | 45 | 46 | 44 | 46 | 515,200 |
2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 837,800 | 0.49% | ▼ | -14,900 | 45 | 46 | 44 | 46 | 515,200 |
2024-03-28 | MERRILL LYNCH INTERNATIONAL | 856,800 | 0.50% | ▼ | -27,100 | 44 | 45 | 44 | 45 | 314,200 |
2024-03-27 | MERRILL LYNCH INTERNATIONAL | 883,900 | 0.51% | ▼ | -141,400 | 44 | 45 | 43 | 44 | 949,300 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 1,025,300 | 0.60% | ▲ | 13,200 | 45 | 47 | 45 | 46 | 952,300 |
2024-03-22 | MERRILL LYNCH INTERNATIONAL | 1,012,100 | 0.59% | ▲ | 38,100 | 44 | 46 | 44 | 45 | 441,000 |
2024-03-19 | MERRILL LYNCH INTERNATIONAL | 974,000 | 0.57% | ▲ | 29,200 | 44 | 45 | 43 | 45 | 565,400 |
2024-03-18 | MERRILL LYNCH INTERNATIONAL | 944,800 | 0.55% | ▲ | 78,900 | 43 | 46 | 42 | 44 | 1,667,300 |
2024-03-15 | MERRILL LYNCH INTERNATIONAL | 865,900 | 0.50% | ▲ | 21,000 | 44 | 44 | 42 | 42 | 607,700 |
2024-03-13 | MERRILL LYNCH INTERNATIONAL | 844,900 | 0.49% | ▼ | -65,200 | 43 | 43 | 41 | 41 | 949,300 |
2024-03-12 | MERRILL LYNCH INTERNATIONAL | 910,100 | 0.53% | ▼ | -71,600 | 43 | 43 | 41 | 43 | 1,045,800 |
2024-03-11 | MERRILL LYNCH INTERNATIONAL | 981,700 | 0.57% | ▲ | 76,300 | 47 | 47 | 42 | 43 | 2,419,700 |
2024-03-08 | MERRILL LYNCH INTERNATIONAL | 905,400 | 0.53% | ▲ | 132,100 | 41 | 48 | 40 | 46 | 9,292,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241018 | 15:00 | fantasista | 2024年9月度系統用蓄電所事業用地取得及び電力会社への接続検討進捗状況に関するお知らせ |
20240927 | 15:00 | fantasista | 連結子会社における資金の借入に関するお知らせ |
20240927 | 15:00 | fantasista | (開示事項の経過)当社連結子会社による販売用不動産(大阪・京都 計4件)の仕入決済完了及び当該販売用不動産一部売却のお知らせ |
20240920 | 15:30 | fantasista | (経過開示)系統用蓄電池事業「群馬太田蓄電所」における工事請負契約の締結及び事業開始のスケジュール変更に関するお知らせ |
20240920 | 15:30 | fantasista | 2024年8月度系統用蓄電所事業用地取得及び電力会社への接続検討進捗状況に関するお知らせ |
20240813 | 08:30 | fantasista | (経過開示)蓄電所事業用地取得及び電力会社への接続検討の進捗状況に関するお知らせ |
20240809 | 15:00 | fantasista | 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
20240712 | 15:00 | fantasista | 当社連結子会社による販売用不動産(大阪・京都 計4件)の売買契約締結に関するお知らせ |
20240703 | 15:30 | fantasista | 当社連結子会社による宮城県仙台市青葉区の販売用不動産の取得及び当該販売用不動産の市街化区域編入予定に関するお知らせ |
20240621 | 15:00 | fantasista | 株主優待制度の内容変更に関するお知らせ |
20240621 | 15:00 | fantasista | 連結子会社の事業の廃止に関するお知らせ |
20240524 | 17:30 | fantasista | 支配株主等に関する事項について |
20240524 | 17:30 | fantasista | 非上場の親会社等の決算に関するお知らせ |
20240514 | 18:30 | fantasista | 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
20240214 | 15:00 | fantasista | 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
20240115 | 20:45 | fantasista | 第三者割当による第6回新株予約権の発行により調達した資金使途の変更・訂正に関するお知らせ |