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 | 4,190 | 4,209 | 4,125 | 4,181 | 1,991,200 | 9 | 100% | 100% | 182% | ▲ | 99% | 103% | 108% | 97% | 103% |
20240726 | 4,167 | 4,188 | 4,125 | 4,137 | 1,093,100 | -44 | 99% | 99% | 55% | ▼ | 101% | 99% | 108% | 96% | 102% |
20240729 | 4,199 | 4,254 | 4,167 | 4,226 | 1,207,900 | 89 | 102% | 101% | 111% | ▲ | 100% | 96% | 108% | 98% | 104% |
20240730 | 4,214 | 4,234 | 4,195 | 4,226 | 1,350,400 | 0 | 100% | 100% | 112% | -- | 102% | 95% | 108% | 98% | 104% |
20240731 | 4,200 | 4,295 | 4,199 | 4,293 | 1,472,000 | 67 | 102% | 102% | 109% | ▲ | 99% | 100% | 107% | 100% | 105% |
20240801 | 4,223 | 4,258 | 4,096 | 4,160 | 2,375,800 | -133 | 97% | 99% | 161% | ▼ | 99% | 106% | 111% | 96% | 102% |
20240802 | 4,090 | 4,130 | 4,044 | 4,044 | 2,345,800 | -116 | 97% | 99% | 99% | ▼▼ | 93% | 111% | 116% | 94% | 100% |
20240805 | 3,904 | 3,939 | 3,633 | 3,649 | 3,831,100 | -395 | 90% | 93% | 163% | ▼▼▼ | 101% | 111% | 116% | 85% | 100% |
20240806 | 3,939 | 4,075 | 3,872 | 3,986 | 2,697,500 | 337 | 109% | 101% | 70% | ▲ | 105% | 110% | 115% | 92% | 109% |
20240807 | 3,992 | 4,340 | 3,950 | 4,208 | 4,442,900 | 222 | 106% | 105% | 165% | ▲▲ | 103% | 104% | 109% | 98% | 115% |
20240808 | 4,208 | 4,415 | 4,201 | 4,341 | 3,555,600 | 133 | 103% | 103% | 80% | ▲▲▲ | 100% | 102% | 106% | 100% | 119% |
20240809 | 4,324 | 4,359 | 4,268 | 4,304 | 3,481,200 | -37 | 99% | 100% | 98% | ▼ | 101% | 102% | 106% | 99% | 118% |
20240813 | 4,329 | 4,355 | 4,240 | 4,354 | 2,412,500 | 50 | 101% | 101% | 69% | ▲ | 101% | 102% | 106% | 100% | 119% |
20240814 | 4,329 | 4,386 | 4,305 | 4,381 | 1,998,600 | 27 | 101% | 101% | 83% | ▲▲ | 100% | 101% | 105% | 100% | 120% |
20240815 | 4,364 | 4,381 | 4,325 | 4,378 | 1,415,300 | -3 | 100% | 100% | 71% | ▼ | 100% | 101% | 104% | 100% | 120% |
20240816 | 4,390 | 4,413 | 4,357 | 4,408 | 1,664,200 | 30 | 101% | 100% | 118% | ▲ | 99% | 102% | 104% | 100% | 121% |
20240819 | 4,412 | 4,424 | 4,358 | 4,368 | 1,279,100 | -40 | 99% | 99% | 77% | ▼ | 100% | 102% | 104% | 99% | 120% |
20240820 | 4,417 | 4,433 | 4,391 | 4,424 | 1,267,500 | 56 | 101% | 100% | 99% | ▲ | 101% | 104% | 105% | 100% | 121% |
20240821 | 4,366 | 4,413 | 4,360 | 4,395 | 1,308,400 | -29 | 99% | 101% | 103% | ▼ | 100% | 102% | 104% | 99% | 120% |
20240822 | 4,437 | 4,437 | 4,393 | 4,433 | 1,360,700 | 38 | 101% | 100% | 104% | ▲ | 101% | 102% | 104% | 100% | 121% |
20240823 | 4,441 | 4,497 | 4,441 | 4,497 | 1,376,600 | 64 | 101% | 101% | 101% | ▲▲ | 101% | 101% | 103% | 100% | 123% |
20240826 | 4,470 | 4,516 | 4,465 | 4,516 | 1,421,800 | 19 | 100% | 101% | 103% | ▲▲▲ | 101% | 100% | 103% | 100% | 124% |
20240827 | 4,505 | 4,537 | 4,485 | 4,535 | 1,104,200 | 19 | 100% | 101% | 78% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 124% |
20240828 | 4,487 | 4,523 | 4,434 | 4,512 | 1,426,800 | -23 | 99% | 101% | 129% | ▼ | 100% | 101% | 103% | 99% | 124% |
20240829 | 4,526 | 4,539 | 4,489 | 4,517 | 1,281,300 | 5 | 100% | 100% | 90% | ▲ | 100% | 102% | 104% | 100% | 124% |
20240830 | 4,487 | 4,510 | 4,453 | 4,489 | 2,305,900 | -28 | 99% | 100% | 180% | ▼ | 100% | 102% | 104% | 99% | 123% |
20240902 | 4,495 | 4,500 | 4,445 | 4,495 | 1,205,800 | 6 | 100% | 100% | 52% | ▲ | 102% | 101% | 104% | 99% | 123% |
20240903 | 4,515 | 4,595 | 4,513 | 4,585 | 1,289,300 | 90 | 102% | 102% | 107% | ▲▲ | 100% | 101% | 104% | 100% | 115% |
20240904 | 4,515 | 4,558 | 4,502 | 4,528 | 1,690,600 | -57 | 99% | 100% | 131% | ▼ | 102% | 102% | 105% | 99% | 108% |
20240905 | 4,481 | 4,586 | 4,463 | 4,557 | 1,665,600 | 29 | 101% | 102% | 99% | ▲ | 101% | 100% | 103% | 99% | 106% |
20240906 | 4,541 | 4,643 | 4,541 | 4,574 | 1,747,000 | 17 | 100% | 101% | 105% | ▲▲ | 101% | 101% | 104% | 100% | 106% |
20240909 | 4,505 | 4,574 | 4,473 | 4,550 | 1,635,500 | -24 | 99% | 101% | 94% | ▼ | 101% | 101% | 103% | 99% | 105% |
20240910 | 4,530 | 4,600 | 4,528 | 4,561 | 1,444,200 | 11 | 100% | 101% | 88% | ▲ | 99% | 101% | 103% | 99% | 104% |
20240911 | 4,524 | 4,552 | 4,439 | 4,470 | 1,630,100 | -91 | 98% | 99% | 113% | ▼ | 100% | 102% | 102% | 97% | 102% |
20240912 | 4,529 | 4,585 | 4,495 | 4,541 | 1,534,600 | 71 | 102% | 100% | 94% | ▲ | 100% | 102% | 103% | 99% | 104% |
20240913 | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 | -27 | 99% | 100% | 103% | ▼ | 101% | 102% | 102% | 98% | 103% |
20240917 | 4,546 | 4,584 | 4,503 | 4,573 | 1,654,900 | 59 | 101% | 101% | 104% | ▲ | 99% | 101% | 101% | 100% | 104% |
20240918 | 4,567 | 4,577 | 4,502 | 4,540 | 1,447,800 | -33 | 99% | 99% | 87% | ▼ | 100% | 102% | 101% | 99% | 103% |
20240919 | 4,600 | 4,636 | 4,575 | 4,605 | 1,608,400 | 65 | 101% | 100% | 111% | ▲ | 99% | 101% | 100% | 100% | 104% |
20240920 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | -26 | 99% | 99% | 195% | ▼ | 101% | 102% | 101% | 99% | 102% |
20240924 | 4,593 | 4,675 | 4,591 | 4,625 | 1,570,200 | 46 | 101% | 101% | 50% | ▲ | 100% | 98% | 100% | 100% | 103% |
20240925 | 4,606 | 4,642 | 4,552 | 4,609 | 1,041,700 | -16 | 100% | 100% | 66% | ▼ | 101% | 98% | 100% | 100% | 103% |
20240926 | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 | 75 | 102% | 101% | 159% | ▲ | 101% | 99% | 98% | 100% | 105% |
20240927 | 4,646 | 4,670 | 4,590 | 4,670 | 1,659,900 | -14 | 100% | 101% | 100% | ▼ | 100% | 102% | 102% | 100% | 104% |
20240930 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 | -165 | 96% | 100% | 141% | ▼▼ | 100% | 102% | 101% | 96% | 101% |
20241001 | 4,525 | 4,540 | 4,486 | 4,511 | 1,330,000 | 6 | 100% | 100% | 57% | ▲ | 101% | 103% | 102% | 96% | 101% |
20241002 | 4,491 | 4,574 | 4,485 | 4,544 | 1,509,000 | 33 | 101% | 101% | 113% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
20241003 | 4,601 | 4,620 | 4,539 | 4,588 | 1,682,300 | 44 | 101% | 100% | 111% | ▲▲▲ | 100% | 101% | 98% | 98% | 103% |
20241004 | 4,590 | 4,628 | 4,564 | 4,583 | 1,858,100 | -5 | 100% | 100% | 110% | ▼ | 100% | 100% | 97% | 98% | 103% |
20241007 | 4,630 | 4,640 | 4,572 | 4,624 | 1,730,300 | 41 | 101% | 100% | 93% | ▲ | 101% | 101% | 0% | 99% | 103% |
20241008 | 4,538 | 4,596 | 4,533 | 4,566 | 1,352,000 | -58 | 99% | 101% | 78% | ▼ | 99% | 99% | 0% | 97% | 102% |
20241009 | 4,632 | 4,664 | 4,565 | 4,575 | 1,608,300 | 9 | 100% | 99% | 119% | ▲ | 100% | 99% | 0% | 98% | 102% |
20241010 | 4,612 | 4,627 | 4,584 | 4,620 | 1,348,900 | 45 | 101% | 100% | 84% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
20241011 | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 | -67 | 99% | 99% | 122% | ▼ | 99% | 98% | 0% | 97% | 101% |
20241015 | 4,624 | 4,624 | 4,564 | 4,564 | 1,322,100 | 11 | 100% | 99% | 80% | ▲ | 100% | 99% | 0% | 97% | 101% |
20241016 | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 | -27 | 99% | 100% | 89% | ▼ | 100% | 98% | 0% | 97% | 101% |
20241017 | 4,575 | 4,617 | 4,558 | 4,573 | 1,751,900 | 36 | 101% | 100% | 150% | ▲ | 99% | 0% | 0% | 98% | 102% |
20241018 | 4,582 | 4,599 | 4,520 | 4,547 | 1,653,400 | -26 | 99% | 99% | 94% | ▼ | 99% | 0% | 0% | 97% | 101% |
20241021 | 4,548 | 4,563 | 4,493 | 4,520 | 1,372,400 | -27 | 99% | 99% | 83% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20241022 | 4,495 | 4,533 | 4,483 | 4,486 | 1,777,500 | -34 | 99% | 100% | 130% | ▼▼▼ | % | % | % | 96% | 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 | 71,200 | 139,100 | 32,700 | 45,100 | 38,500 | 94,000 |
2024-10-11 | 64,500 | 149,600 | 33,500 | 44,100 | 31,000 | 105,500 |
2024-10-04 | 60,000 | 158,500 | 32,500 | 42,600 | 27,500 | 115,900 |
2024-09-27 | 55,800 | 143,500 | 31,700 | 37,800 | 24,100 | 105,700 |
2024-09-20 | 84,400 | 181,200 | 42,300 | 36,200 | 42,100 | 145,000 |
2024-09-13 | 83,200 | 124,500 | 42,100 | 39,700 | 41,100 | 84,800 |
2024-09-06 | 74,400 | 155,500 | 41,500 | 30,900 | 32,900 | 124,600 |
2024-08-30 | 76,300 | 154,100 | 39,500 | 39,800 | 36,800 | 114,300 |
2024-08-23 | 94,200 | 127,100 | 27,100 | 39,500 | 67,100 | 87,600 |
2024-08-16 | 87,400 | 123,300 | 22,300 | 41,300 | 65,100 | 82,000 |
2024-08-09 | 58,700 | 187,700 | 19,000 | 49,200 | 39,700 | 138,500 |
2024-08-02 | 65,300 | 285,300 | 28,200 | 66,800 | 37,100 | 218,500 |
2024-07-26 | 67,300 | 287,300 | 29,400 | 70,300 | 37,900 | 217,000 |
2024-07-19 | 72,200 | 301,700 | 30,000 | 75,600 | 42,200 | 226,100 |
2024-07-12 | 69,100 | 314,100 | 30,100 | 102,500 | 39,000 | 211,600 |
2024-07-05 | 65,500 | 330,900 | 28,300 | 86,300 | 37,200 | 244,600 |
2024-06-28 | 53,300 | 358,300 | 19,700 | 86,300 | 33,600 | 272,000 |
2024-06-21 | 51,600 | 423,800 | 19,400 | 104,000 | 32,200 | 319,800 |
2024-06-14 | 65,600 | 366,500 | 19,900 | 83,100 | 45,700 | 283,400 |
2024-06-07 | 55,000 | 344,800 | 19,700 | 91,800 | 35,300 | 253,000 |
2024-05-31 | 66,300 | 372,500 | 35,700 | 80,900 | 30,600 | 291,600 |
2024-05-24 | 52,500 | 408,200 | 32,200 | 100,700 | 20,300 | 307,500 |
2024-05-17 | 64,000 | 420,000 | 31,700 | 96,500 | 32,300 | 323,500 |
2024-05-10 | 68,200 | 359,800 | 32,500 | 80,900 | 35,700 | 278,900 |
2024-05-02 | 55,000 | 362,100 | 31,500 | 68,500 | 23,500 | 293,600 |
2024-04-26 | 55,000 | 350,200 | 29,900 | 81,100 | 25,100 | 269,100 |
2024-04-19 | 55,300 | 378,700 | 30,800 | 90,000 | 24,500 | 288,700 |
2024-04-12 | 42,700 | 324,500 | 18,800 | 84,600 | 23,900 | 239,900 |
2024-04-05 | 69,900 | 263,900 | 19,000 | 58,900 | 50,900 | 205,000 |
2024-03-29 | 49,000 | 280,600 | 19,000 | 56,800 | 30,000 | 223,800 |
2024-03-22 | 105,100 | 279,400 | 29,200 | 56,400 | 75,900 | 223,000 |
2024-03-15 | 65,700 | 383,100 | 19,000 | 81,700 | 46,700 | 301,400 |
2024-03-08 | 60,800 | 375,000 | 14,900 | 98,900 | 45,900 | 276,100 |
2024-03-01 | 56,000 | 421,000 | 14,400 | 104,200 | 41,600 | 316,800 |
2024-02-22 | 57,400 | 394,100 | 14,400 | 95,100 | 43,000 | 299,000 |
2024-02-16 | 57,400 | 402,000 | 14,400 | 77,300 | 43,000 | 324,700 |
2024-02-09 | 62,900 | 319,400 | 17,000 | 69,000 | 45,900 | 250,400 |
2024-02-02 | 99,600 | 249,100 | 20,000 | 65,400 | 79,600 | 183,700 |
2024-01-26 | 115,200 | 212,300 | 22,000 | 65,300 | 93,200 | 147,000 |
2024-01-19 | 119,900 | 219,200 | 22,400 | 78,200 | 97,500 | 141,000 |
2024-01-12 | 159,000 | 161,000 | 22,800 | 34,000 | 136,200 | 127,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | Nomura International plc | 3,787,775 | 0.57% | ▼ | -194,114 | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 |
2024-10-11 | Nomura International plc | 3,981,889 | 0.60% | ▲ | 154,473 | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 |
2024-09-30 | BNP Paribas Financial Markets SNC | 2,099,826 | 0.31% | ▼ | -1,254,700 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 |
2024-09-30 | Nomura International plc | 3,827,416 | 0.58% | ▼ | -190,114 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 |
2024-09-26 | Nomura International plc | 4,017,530 | 0.60% | ▲ | 90,070 | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 |
2024-09-24 | Barclays Bank PLC | 2,170,196 | 0.32% | ▼ | -1,977,000 | 4,593 | 4,675 | 4,591 | 4,625 | 1,570,200 |
2024-09-20 | BNP Paribas Financial Markets SNC | 3,354,526 | 0.50% | ▲ | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | |
2024-09-20 | Nomura International plc | 3,927,460 | 0.59% | ▼ | -42,220 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 |
2024-09-20 | Barclays Bank PLC | 4,147,196 | 0.62% | ▼ | -1,806,500 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 |
2024-09-13 | Nomura International plc | 3,969,680 | 0.60% | ▲ | 626,136 | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 |
2024-08-21 | Barclays Bank PLC | 5,953,696 | 0.90% | ▲ | 86,000 | 4,366 | 4,413 | 4,360 | 4,395 | 1,308,400 |
2024-08-13 | Nomura International plc | 3,343,544 | 0.50% | ▲ | 4,329 | 4,355 | 4,240 | 4,354 | 2,412,500 | |
2024-06-12 | Barclays Bank PLC | 5,867,696 | 0.88% | ▼ | -278,900 | 4,100 | 4,119 | 4,094 | 4,100 | 1,443,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1925 | 1 | ?、ァ????????ヲ??ケ?キ・?・ュ??ェ?????」??キ??」??ォ??オ??、??? | 2024-10-23 06:28:49 |
1925 | 2 | IR2024年3月期 決算概要 | 2024-06-18 13:49:18 |
1925 | 2 | 株主・投資家の皆さまへ IR情報に関するお問い合わせ|大和ハウス | 2024-06-17 09:15:59 |
1925 | 2 | DXアニュアルレポート2023|大和ハウス工業 | 2024-06-14 17:14:01 |
1925 | 2 | IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:14 |
1925 | 2 | 統合報告書(アニュアルレポート)|IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:13 |
1925 | 2 | コーポレートガバナンスコードの対応状況|IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:12 |
1925 | 2 | 内部統制|IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:11 |
1925 | 2 | トップメッセージ|IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:10 |
1925 | 2 | ご注意いただきたい事項|IR情報 For Investors|大和ハウス工業 | 2024-06-14 09:00:09 |